CollectAI

close-nyse_stocks

2020/01/03

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20200103	84.67	85.33	84.5	84.57	1118322	83.5503	down	down	correct
AA.US	Alcoa Corporation	20200103	21.17	21.61	21.15	21.5	3011847	21.4531	up	up	correct
AAIC.US	PC	20200103	21.7277	21.7277	21.7277	21.7277	158	17.5901
AAP.US	Advance Auto Parts Inc	20200103	158.03	159.63	157.25	159.42	566975	155.75	up	up	correct
AAT.US	American Assets Trust Inc	20200103	45.16	45.94	45.01	45.88	318686	43.083	up	up	correct
AB.US	AllianceBernstein Holding L.P	20200103	30.15	30.29	30	30.2	249653	25.3591	up	up	correct
ABB.US	ABB Ltd	20200103	24.05	24.235	24.05	24.18	1410854	22.512	up	down	incorrect
ABBV.US	AbbVie Inc	20200103	88.17	89.39	87.9	88.7	5989437	80.2004	up	up	correct
ABC.US	AmerisourceBergen Corporation	20200103	83.81	85.065	83.27	84.01	801538	81.2963	up	up	correct
ABEV.US	Ambev S.A	20200103	4.64	4.697	4.63	4.67	8742669	4.3596	up	down	incorrect
ABG.US	Asbury Automotive Group Inc	20200103	109.66	110.03	107.89	108.39	189954	108.39	down	down	correct
ABM.US	ABM Industries Incorporated	20200103	37.89	38.39	37.89	38.32	299511	37.0094	up	up	correct
ABT.US	Abbott Laboratories	20200103	85.75	86.67	85.59	85.89	4747091	83.2698	up	up	correct
AC.US	Associated Capital Group Inc	20200103	39.3	39.7799	38.9575	39.5	2521	38.8916	up	up	correct
ACA.US	Arcosa Inc	20200103	45.54	45.98	45.13	45.7	317220	45.3311	up	up	correct
ACC.US	American Campus Communities Inc	20200103	45.9	46.61	45.87	46.4	582493	42.3815	up	up	correct
ACCO.US	ACCO Brands Corporation	20200103	9.01	9.08	8.91	8.99	402723	8.3619	down	down	correct
ACEL.US	WS	20200103	12.5	12.645	12.41	12.57	36497	10.8639	up	up	correct
ACH.US	Aluminum Corporation of China Limited	20200103	8.96	9.0101	8.95	8.97	25501	8.97	up	up	correct
ACM.US	AECOM	20200103	42.4	42.92	42.25	42.82	943801	42.82	up	up	correct
ACN.US	Accenture plc	20200103	208.5	210.625	207	209.8	1802087	203.9641	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20200103	15.66	15.79	15.64	15.69	302773	12.7536	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20200103	24.65	24.88	24.56	24.88	31192	17.9753	up	down	incorrect
ADM.US	Archer	20200103	45.89	46.19	45.72	46.02	2259499	43.4614	up	down	incorrect
ADNT.US	Adient plc	20200103	21.38	21.76	20.61	20.68	1963600	20.68	down	down	correct
ADT.US	ADT Inc	20200103	7.54	7.71	7.43	7.45	1630081	7.1848	down	down	correct
ADX.US	Adams Diversified Equity Fund Inc	20200103	15.75	15.79	15.74	15.76	172817	12.7769	up	down	incorrect
AEE.US	Ameren Corporation	20200103	75.84	76.55	75.84	76.08	1239926	72.2096	up	up	correct
AEFC.US	AEFC	20200103	26.15	26.15	26.04	26.09	91400	24.2074	down	down	correct
AEG.US	Aegon N.V	20200103	4.53	4.54	4.49	4.52	2005803	4.2511	down	down	correct
AEL.US	PA	20200103	26.04	26.13	25.99	26.02	83635	23.443	down	down	correct
AEM.US	Agnico Eagle Mines Limited	20200103	62.08	62.14	60.75	60.92	967422	58.5932	down	down	correct
AENZ.US	Aenza S.A.A	20200103	2.45	2.57	2.45	2.53	1773	2.53	up	up	correct
AEO.US	American Eagle Outfitters Inc	20200103	14.1	14.46	14.08	14.39	3492266	13.6548	up	up	correct
AER.US	AerCap Holdings N.V	20200103	60.6	61.56	60.38	61.18	532941	61.18	up	up	correct
AES.US	The AES Corporation	20200103	19.89	20.04	19.74	19.8	5349469	18.6834	down	down	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20200103	13.88	13.96	13.88	13.9409	21310	13.2466	up	up	correct
AFG.US	American Financial Group Inc	20200103	109.9	110.85	109.81	110.65	331987	85.3013	up	down	incorrect
AFGB.US	American Financial Group Inc	20200103	27.36	27.69	27.36	27.62	15148	25.4685	up	up	correct
AFGC.US	American Financial Group Inc	20200103	27.91	28.02	27.51	27.675	127031	25.0672	down	down	correct
AFI.US	Armstrong Flooring Inc	20200103	4.12	4.17	4.035	4.07	51792	4.07	down	down	correct
AFL.US	Aflac Incorporated	20200103	52.82	53.22	52.77	52.98	2125444	50.3038	up	up	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20200103	15.15	15.15	15.09	15.14	44145	13.1697	down	down	correct
AG.US	First Majestic Silver Corp	20200103	12.45	12.48	11.91	11.97	4014756	11.9565	down	down	correct
AGCO.US	AGCO Corporation	20200103	76.83	77.19	76.27	77.14	334798	74.0298	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20200103	10.33	10.37	10.29	10.32	69065	8.9252	down	down	correct
AGI.US	Alamos Gold Inc	20200103	6.08	6.09	5.84	5.86	2263525	5.7314	down	down	correct
AGO.US	Assured Guaranty Ltd	20200103	48.61	49.33	48.6	49.17	305799	46.9573	up	up	correct
AGR.US	Avangrid Inc	20200103	50.84	51.09	50.53	50.94	333508	47.4129	up	up	correct
AGRO.US	Adecoagro S.A	20200103	8.08	8.31	8.07	8.29	669077	8.29	up	down	incorrect
AGS.US	PlayAGS Inc	20200103	11.91	12.085	11.44	11.57	116895	11.57	down	down	correct
AGX.US	Argan Inc	20200103	39.19	40.22	39.19	40.18	77108	36.7913	up	up	correct
AHH.US	PA	20200103	27.6	27.6	27.2534	27.352	1960	24.2513	down	down	correct
AHL.US	PE	20200103	26.51	26.71	26.26	26.54	28850	23.7688	up	up	correct
AHT.US	PI	20200103	21.7	21.77	21.7	21.77	19587	20.47	up	up	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20200103	24.05	24.05	24	24	540	20.8846	down	down	correct
AIF.US	Apollo Tactical Income Fund Inc	20200103	15.23	15.35	15.19	15.29	90549	13.2158	up	up	correct
AIG.US	PA	20200103	27.7	28.08	27.66	27.9	39871	25.0564	up	up	correct
AIN.US	Albany International Corp	20200103	75.75	77.7	75.75	77.63	326240	75.7259	up	up	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20200103	20.01	20.1	20	20.01	61500	14.8665
AIR.US	AAR Corp	20200103	45.05	45.82	44.57	45.71	197273	45.5382	up	down	incorrect
AIT.US	Applied Industrial Technologies Inc	20200103	65.65	66.61	65.65	66.55	151204	64.2777	up	up	correct
AIV.US	Apartment Investment and Management Company	20200103	5.4233	5.5524	5.4104	5.5277	889644	5.1127	up	up	correct
AIW.US	Arlington Asset Investment Corp	20200103	24.6653	24.69	24.66	24.69	1832	22.2358	up	down	incorrect
AIZ.US	Assurant Inc	20200103	131.01	133.05	131.01	132.99	280281	128.5257	up	up	correct
AJG.US	Arthur J. Gallagher & Co	20200103	94.5	95.52	94.29	95.31	678181	92.453	up	up	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20200103	46.46	48.83	46.46	48.79	793658	43.965	up	down	incorrect
AJX.US	Great Ajax Corp	20200103	14.65	14.82	14.65	14.81	93744	12.7551	up	down	incorrect
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20200103	26.72	26.73	26.7198	26.73	2686	23.3752	up	up	correct
AKO.US	B	20200103	17.7	17.7	16.68	17.2	14110	15.4871	down	down	correct
AKR.US	Acadia Realty Trust	20200103	25.2	25.54	25.07	25.48	454849	24.3963	up	up	correct
AL.US	PA	20200103	27.88	28.05	27.8	28.005	13275	24.7912	up	up	correct
ALB.US	Albemarle Corporation	20200103	71.41	72.39	71.22	71.57	1337602	69.8128	up	up	correct
ALC.US	Alcon AG	20200103	56.71	57.46	56.51	57.39	1015667	57.2236	up	down	incorrect
ALE.US	ALLETE Inc	20200103	80.41	81.03	80.405	80.68	205137	74.593	up	up	correct
ALEX.US	Alexander & Baldwin Inc	20200103	20.4	20.7889	20.4	20.72	276508	19.6648	up	down	incorrect
ALG.US	Alamo Group Inc	20200103	125.7	127.96	124.73	127.93	99498	126.8384	up	up	correct
ALIN.US	PE	20200103	22.6755	22.79	22.6	22.76	7250	19.2918	up	up	correct
ALK.US	Alaska Air Group Inc	20200103	66.8	67.11	66.02	66.92	1404601	66.5426	up	up	correct
ALL.US	The Allstate Corporation	20200103	111.84	113.095	111.77	112.83	1047144	107.5739	up	up	correct
ALLE.US	Allegion plc	20200103	123.83	124.9	122.834	123.84	480509	121.0084	up	up	correct
ALLY.US	PA	20200103	26.1	26.15	26.1	26.12	251279	26.12	up	up	correct
ALN.US	American Lorain Corporation	20200103	0.065	0.065	0.065	0.065	3000	0.065
ALP.US	PQ	20200103	27.55	27.74	26.9315	27.65	20299	25.1722	up	down	incorrect
ALSN.US	Allison Transmission Holdings Inc	20200103	48.2	48.39	47.73	48.25	1004800	46.4674	up	down	incorrect
ALV.US	Autoliv Inc	20200103	83.8	84.17	83.17	83.34	280911	80.7157	down	down	correct
ALX.US	Alexander's Inc	20200103	326.99	333.69	326.99	332.61	7452	291.4137	up	up	correct
AM.US	Antero Midstream Corporation	20200103	7.19	7.25	6.85	7.14	5407587	5.1145	down	down	correct
AMBC.US	Ambac Financial Group Inc	20200103	21.53	21.86	21.41	21.73	197083	21.73	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20200103	7.45	7.6	7.305	7.32	2218009	7.2754	down	down	correct
AMCR.US	Amcor plc	20200103	10.46	10.63	10.31	10.49	9447300	9.651	up	down	incorrect
AME.US	AMETEK Inc	20200103	99.29	101.03	99.19	100.94	785478	99.5614	up	up	correct
AMG.US	Affiliated Managers Group Inc	20200103	82.89	83.56	81.81	82.95	551552	82.5748	up	up	correct
AMH.US	PH	20200103	26.89	27.1423	26.89	27	12718	24.0379	up	up	correct
AMK.US	AssetMark Financial Holdings Inc	20200103	29.63	29.69	28.78	29.57	109083	29.57	down	down	correct
AMN.US	AMN Healthcare Services Inc	20200103	61.24	62.45	61.16	62.42	275299	62.42	up	down	incorrect
AMOV.US	América Móvil S.A.B. de C.V	20200103	15.87	16.25	15.87	16.11	1840	15.3118	up	up	correct
AMP.US	Ameriprise Financial Inc	20200103	167.98	168.21	165.79	167.12	581317	159.9482	down	down	correct
AMPY.US	Amplify Energy Corp	20200103	6.66	6.85	6.5542	6.8	157320	6.8	up	up	correct
AMR.US	Alpha Metallurgical Resources Inc	20200103	8.99	9.05	8.6	8.65	192933	8.65	down	down	correct
AMRC.US	Ameresco Inc	20200103	17.5	17.84	17.41	17.83	157502	17.83	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20200103	4.78	4.86	4.615	4.72	1480007	4.72	down	down	correct
AMT.US	American Tower Corporation (REIT)	20200103	227.56	229.83	227	228.61	1598897	219.9791	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20200103	16.06	16.33	16	16.24	1362891	15.4413	up	up	correct
AN.US	AutoNation Inc	20200103	48.26	48.58	47.64	48.04	358641	48.04	down	down	correct
ANET.US	Arista Networks Inc	20200103	200	203.83	198.48	200.85	3067648	50.2125	up	up	correct
ANF.US	Abercrombie & Fitch Co	20200103	17.24	17.58	17.12	17.38	1185466	17.1287	up	up	correct
ANH.US	PC	20200103	25.35	25.35	25.3127	25.3455	3555	22.9965	down	down	correct
ANTM.US	Anthem Inc	20200103	293.68	299.53	293.68	296.88	986799	289.4183	up	down	incorrect
AOD.US	Aberdeen Total Dynamic Dividend Fund	20200103	8.95	8.9541	8.88	8.9	409252	7.6644	down	up	incorrect
AON.US	Aon plc	20200103	207.01	208.91	207.01	207.97	501668	204.4511	up	up	correct
AOS.US	A. O. Smith Corporation	20200103	47.16	47.5	46.75	47.35	883209	45.6074	up	up	correct
AP.US	Ampco	20200103	3.07	3.1	3.05	3.05	2724	3.05	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20200103	32.24	32.66	32.1	32.48	400513	27.2626	up	down	incorrect
APD.US	Air Products and Chemicals Inc	20200103	228.65	230.2702	225.98	226	1710385	217.5762	down	down	correct
APG.US	APi Group Corporation	20200103	10.85	10.85	10.84	10.85	195916	10.85
APH.US	Amphenol Corporation	20200103	107.6	108.3	107.44	108.09	1397820	53.0178	up	down	incorrect
APLE.US	Apple Hospitality REIT Inc	20200103	15.95	16.04	15.8699	15.95	1764244	15.6928
APO.US	PB	20200103	27.09	27.2806	27.09	27.26	26981	24.1998	up	up	correct
APRN.US	Blue Apron Holdings Inc	20200103	6.27	6.35	6.1468	6.16	248009	6.16	down	down	correct
APTS.US	Preferred Apartment Communities Inc	20200103	12.95	13.15	12.94	12.98	277035	11.0262	up	up	correct
AQN.US	Algonquin Power & Utilities Corp	20200103	14.04	14.26	14.01	14.13	539229	13.0909	up	up	correct
AQNA.US	AQNA	20200103	28.2	28.3381	28.15	28.29	24609	25.2913	up	up	correct
AQNB.US	AQNB	20200103	28.34	28.37	27.74	28.37	19400	25.3274	up	up	correct
AQUA.US	Evoqua Water Technologies Corp	20200103	18.79	19.27	18.54	19.1	621898	19.1	up	up	correct
AR.US	Antero Resources Corporation	20200103	2.76	2.78	2.61	2.68	11055880	2.68	down	down	correct
ARC.US	ARC Document Solutions Inc	20200103	1.42	1.45	1.4	1.4	46079	1.3283	down	up	incorrect
ARCH.US	Arch Resources Inc	20200103	73.2	74.46	73	73.54	242997	72.5806	up	up	correct
ARCO.US	Arcos Dorados Holdings Inc	20200103	8.1	8.1	7.93	7.97	471185	7.5346	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20200103	15.25	15.32	15.21	15.27	50417	12.8653	up	up	correct
ARE.US	Alexandria Real Estate Equities Inc	20200103	158.5	161.36	158.5	160.64	371340	153.5666	up	up	correct
ARES.US	Ares Management Corporation	20200103	35.12	35.45	35.06	35.24	401064	32.8635	up	down	incorrect
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20200103	25.83	25.83	25.79	25.8	9363	22.7296	down	down	correct
ARGO.US	Argo Group International Holdings Ltd	20200103	66.28	67.3	66.26	67.25	129650	63.7302	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20200103	18.18	18.33	18.18	18.27	880625	14.6635	up	up	correct
ARL.US	American Realty Investors Inc	20200103	15.95	16.64	15.95	16.15	603	16.15	up	up	correct
ARLO.US	Arlo Technologies Inc	20200103	4.91	4.95	4.68	4.78	1173136	4.78	down	down	correct
ARMK.US	Aramark	20200103	43.19	43.45	43.035	43.27	973033	42.107	up	up	correct
AROC.US	Archrock Inc	20200103	10.17	10.26	9.98	10.09	1157566	8.6376	down	down	correct
ARW.US	Arrow Electronics Inc	20200103	84.69	85.01	84.17	84.65	343398	84.65	down	down	correct
ASA.US	ASA Gold and Precious Metals Limited	20200103	13.92	14	13.69	13.74	253268	13.7116	down	down	correct
ASC.US	Ardmore Shipping Corporation	20200103	8.98	9.18	8.88	8.92	204284	8.847	down	down	correct
ASG.US	Liberty All	20200103	6.42	6.42	6.22	6.31	195767	5.1605	down	down	correct
ASGN.US	ASGN Incorporated	20200103	69.81	70.98	69.75	70.79	304324	70.79	up	up	correct
ASH.US	Ashland Global Holdings Inc	20200103	75.86	76.29	75.39	75.59	709012	73.529	down	down	correct
ASIX.US	AdvanSix Inc	20200103	19.41	19.61	18.4	19.06	236803	19.0104	down	up	incorrect
ASPN.US	Aspen Aerogels Inc	20200103	7.56	7.76	7.49	7.53	30576	7.53	down	down	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20200103	190.18	193.8	189.38	191.09	23187	186.8891	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20200103	5.47	5.47	5.369	5.4	762325	5.0744	down	up	incorrect
ATCO.US	PI	20200103	26.42	26.505	26.4109	26.5	8705	22.512	up	up	correct
ATEN.US	A10 Networks Inc	20200103	6.81	6.96	6.81	6.94	192889	6.919	up	up	correct
ATGE.US	Adtalem Global Education Inc	20200103	34.25	34.58	33.96	34.57	311856	34.57	up	down	incorrect
ATHM.US	Autohome Inc	20200103	83.29	84.92	82.7	82.89	280767	81.4203	down	up	incorrect
ATI.US	Allegheny Technologies Incorporated	20200103	20.15	20.85	20.15	20.51	1445480	20.51	up	down	incorrect
ATKR.US	Atkore Inc	20200103	39.73	40.189	39.58	40.06	292279	40.06	up	down	incorrect
ATO.US	Atmos Energy Corporation	20200103	110.06	111.32	110.06	111.11	724241	106.5256	up	down	incorrect
ATR.US	AptarGroup Inc	20200103	112.81	114.84	112.81	114.04	221476	111.4039	up	up	correct
ATTO.US	Atento S.A	20200103	2.97	2.9999	2.92	2.93	24547	14.7294	down	down	correct
ATUS.US	Altice USA Inc	20200103	27.86	28.06	27.715	27.85	4110876	27.85	down	down	correct
AU.US	AngloGold Ashanti Limited	20200103	23.45	23.67	22.525	22.65	3027936	21.9445	down	down	correct
AUD.US	Audacy Inc	20200103	4.53	4.56	4.455	4.56	441450	4.5217	up	up	correct
AUST.US	Austin Gold Corp.	20200103	16.97	16.97	16.85	16.88	8015	16.88	down	down	correct
AUY.US	Yamana Gold Inc	20200103	4.04	4.04	3.85	3.88	16464377	3.7485	down	down	correct
AVA.US	Avista Corporation	20200103	47.28	47.96	47.28	47.65	351562	43.9367	up	down	incorrect
AVAL.US	Grupo Aval Acciones y Valores S.A	20200103	8.81	8.89	8.7498	8.81	84949	7.9051
AVB.US	AvalonBay Communities Inc	20200103	206.38	209.57	206.31	209.23	672070	197.5808	up	down	incorrect
AVD.US	American Vanguard Corporation	20200103	18.62	19.2	18.35	19.14	214561	18.9933	up	down	incorrect
AVK.US	Advent Convertible and Income Fund	20200103	15.59	15.59	15.54	15.56	50810	12.2225	down	down	correct
AVLR.US	Avalara Inc	20200103	77.33	79.59	76.74	78.86	995705	78.86	up	up	correct
AVNS.US	Avanos Medical Inc	20200103	33.41	34.1277	33.064	33.91	231285	33.91	up	down	incorrect
AVNT.US	Avient Corporation	20200103	35.95	36.15	35.43	35.44	749321	33.7687	down	up	incorrect
AVTR.US	PA	20200103	18.24	18.49	18.21	18.4	3353323	13.7481	up	up	correct
AVY.US	Avery Dennison Corporation	20200103	127.63	129.24	127.32	128.51	605874	124.4757	up	up	correct
AVYA.US	Avaya Holdings Corp	20200103	12.85	13.02	12.49	12.52	1999866	12.52	down	down	correct
AWF.US	AllianceBernstein Global High Income Fund	20200103	12.02	12.11	12.015	12.09	801472	10.5905	up	up	correct
AWI.US	Armstrong World Industries Inc	20200103	94.37	96.42	94.31	95.91	268400	94.0704	up	up	correct
AWK.US	American Water Works Company Inc	20200103	120.44	122.12	120.44	120.98	869300	117.4307	up	down	incorrect
AWP.US	Aberdeen Global Premier Properties Fund	20200103	6.45	6.49	6.435	6.48	327502	5.4628	up	up	correct
AWR.US	American States Water Company	20200103	85.57	87.03	85.535	86.51	273786	83.754	up	up	correct
AX.US	Axos Financial Inc	20200103	29.51	29.93	29.4795	29.91	266528	29.91	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20200103	10.8	10.8	10.15	10.3	1991337	10.3	down	down	correct
AXP.US	American Express Company	20200103	124.32	125.1	123.94	124.6	2090689	121.4234	up	up	correct
AXR.US	AMREP Corporation	20200103	5.64	5.905	5.64	5.69	11113	5.69	up	up	correct
AXS.US	PE	20200103	26.06	26.09	26.02	26.08	22536	23.6596	up	down	incorrect
AXTA.US	Axalta Coating Systems Ltd	20200103	30.4	30.54	30.23	30.41	1531700	30.41	up	up	correct
AYI.US	Acuity Brands Inc	20200103	137.46	139.99	136.085	139.63	351424	138.4351	up	down	incorrect
AYX.US	Alteryx Inc	20200103	104.2	107.04	103.41	106.83	1303046	106.83	up	down	incorrect
AZO.US	AutoZone Inc	20200103	1175.74	1190.305	1175.74	1187.98	188757	1187.98	up	up	correct
AZRE.US	Azure Power Global Limited	20200103	12.68	12.99	12.6	12.69	15639	12.69	up	up	correct
AZUL.US	Azul S.A	20200103	42.59	43.03	42	42.04	431170	42.04	down	down	correct
AZZ.US	AZZ Inc	20200103	44.35	45.5	44.35	45.21	193318	43.7262	up	up	correct
B.US	Barnes Group Inc	20200103	62.2	62.87	62.1	62.84	183008	61.1162	up	up	correct
BA.US	The Boeing Company	20200103	330.63	334.89	330.3	332.76	3878374	330.7919	up	down	incorrect
BABA.US	Alibaba Group Holding Limited	20200103	216.35	218.2025	216.01	217	8608281	217	up	up	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20200103	14.35	14.37	14.34	14.35	6456	13.4864
BAH.US	Booz Allen Hamilton Holding Corporation	20200103	71.39	73.1	71.305	72.67	1027269	70.3309	up	down	incorrect
BAK.US	Braskem S.A	20200103	15.38	16.37	15.38	15.67	265773	13.728	up	up	correct
BALY.US	Bally's Corporation	20200103	25.06	25.42	24.96	25.19	159581	25.19	up	up	correct
BAM.US	Brookfield Asset Management Inc	20200103	56.9627	57.8115	56.8733	57.4293	1475338	37.4091	up	up	correct
BANC.US	PE	20200103	26.51	26.64	26.5	26.64	4518	23.221	up	up	correct
BAP.US	Credicorp Ltd	20200103	216.64	218.35	215.51	217.9	142664	194.3407	up	up	correct
BAX.US	Baxter International Inc	20200103	84.48	85.76	84.39	85.5	1871712	83.3711	up	up	correct
BB.US	BlackBerry Limited	20200103	6.39	6.55	6.39	6.46	3658480	6.46	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20200103	5.45	5.465	5.14	5.31	1044517	5.31	down	down	correct
BBD.US	Banco Bradesco S.A	20200103	7.5785	7.6983	7.5455	7.6446	22734810	7.1096	up	up	correct
BBDC.US	Barings BDC Inc	20200103	10.3	10.33	10.2516	10.3	79208	8.838
BBDO.US	Banco Bradesco S.A	20200103	8.64	8.69	8.23	8.69	4791	8.1076	up	down	incorrect
BBK.US	BlackRock Municipal Bond Trust	20200103	15.63	15.82	15.49	15.58	39689	14.5952	down	down	correct
BBL.US	BHP Group	20200103	46.65	47.21	46.65	46.88	783691	40.1304	up	up	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20200103	24.6	24.77	24.52	24.69	267788	22.2226	up	up	correct
BBU.US	Brookfield Business Partners L.P	20200103	42.04	42.3186	41.8	42.1	30081	41.5656	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20200103	5.58	5.63	5.57	5.58	3094925	5.1303
BBW.US	Build	20200103	3.07	3.32	3.03	3.15	137824	2.9663	up	up	correct
BBWI.US	Bath Body Works Inc	20200103	14.5635	15.4282	14.4503	15.2423	16173200	14.9337	up	up	correct
BBY.US	Best Buy Co. Inc	20200103	86.07	87.64	85.91	87.18	1713597	82.7615	up	up	correct
BC.US	PC	20200103	27.5	27.58	27.3656	27.49	13600	25.1089	down	down	correct
BCC.US	Boise Cascade Company	20200103	35.61	36.16	35.33	35.96	228034	31.573	up	up	correct
BCE.US	BCE Inc	20200103	45.85	46.03	45.64	45.97	842132	40.9257	up	down	incorrect
BCH.US	Banco de Chile	20200103	21.76	22.16	21.7	21.97	193529	20.269	up	up	correct
BCO.US	The Brink's Company	20200103	90.66	91.89	90.24	91.58	247816	89.471	up	up	correct
BCS.US	Barclays PLC	20200103	9.52	9.58	9.5	9.51	3269857	9.0064	down	down	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20200103	8.12	8.18	8.1181	8.15	391475	7.1017	up	up	correct
BDC.US	Belden Inc	20200103	53.79	54.14	53.36	53.73	207237	53.2354	down	down	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20200103	9.87	9.91	9.81	9.83	854494	8.398	down	down	correct
BDN.US	Brandywine Realty Trust	20200103	15.45	15.79	15.435	15.75	1121732	13.8745	up	up	correct
BDX.US	Becton Dickinson and Company	20200103	268.46	271.03	268.41	269.59	1562931	262.4005	up	up	correct
BE.US	Bloom Energy Corporation	20200103	7.67	8.355	7.51	8.03	3065973	8.03	up	up	correct
BEDU.US	Bright Scholar Education Holdings Limited	20200103	8.7	8.92	8.49	8.58	59480	5.9642	down	down	correct
BEN.US	Franklin Resources Inc	20200103	25.23	25.33	24.87	25.09	3735686	23.1513	down	down	correct
BERY.US	Berry Global Group Inc	20200103	46.84	47.1	46.33	46.53	2005503	46.53	down	up	incorrect
BEST.US	BEST Inc	20200103	5.75	5.96	5.665	5.88	1728900	5.88	up	up	correct
BF.US	B	20200103	66.85	67.56	66.62	67.34	739838	66.6748	up	down	incorrect
BFAM.US	Bright Horizons Family Solutions Inc	20200103	153.17	155.45	152.28	155.4	271400	155.4	up	up	correct
BFK.US	BlackRock Municipal Income Trust	20200103	14.29	14.3119	14.21	14.27	65243	12.9796	down	down	correct
BFS.US	Saul Centers Inc	20200103	50.99	52.72	50.99	52.54	58661	46.8337	up	down	incorrect
BFZ.US	BlackRock California Municipal Income Trust	20200103	13.6	13.72	13.6	13.72	49033	12.7411	up	down	incorrect
BG.US	Bunge Limited	20200103	57.36	57.98	57.3	57.94	782400	54.1814	up	up	correct
BGH.US	Barings Global Short Duration High Yield Fund	20200103	17.61	17.62	17.52	17.61	63949	14.7043
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20200103	9.85	9.85	9.79	9.814	13761	2.517	down	down	correct
BGR.US	BlackRock Energy and Resources Trust	20200103	12.48	12.54	12.29	12.37	777585	10.7895	down	up	incorrect
BGS.US	B&G Foods Inc	20200103	17.39	17.64	17.275	17.62	1105447	15.5353	up	up	correct
BGSF.US	BGSF Inc	20200103	21.57	21.8	21.3	21.5	80544	20.1266	down	down	correct
BGT.US	BlackRock Floating Rate Income Trust	20200103	12.91	12.91	12.85	12.85	35927	11.2351	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20200103	5.86	5.89	5.76	5.76	326076	4.9943	down	down	correct
BH.US	Biglari Holdings Inc	20200103	113.02	116.48	111.1	114.26	8370	114.26	up	up	correct
BHC.US	Bausch Health Companies Inc	20200103	29.39	29.74	29.35	29.42	2704547	29.42	up	up	correct
BHE.US	Benchmark Electronics Inc	20200103	34	34.55	33.9306	34.41	289312	32.8153	up	up	correct
BHK.US	BlackRock Core Bond Trust	20200103	14.62	14.68	14.6	14.68	121353	13.2162	up	up	correct
BHLB.US	Berkshire Hills Bancorp Inc	20200103	32.25	32.5663	32.18	32.47	141318	30.3475	up	down	incorrect
BHP.US	BHP Group	20200103	54.24	54.83	54.2	54.55	1078035	47.5661	up	up	correct
BHR.US	PD	20200103	8.8	8.93	8.79	8.85	177548	2.7574	up	up	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20200103	16.79	16.79	16.754	16.754	885	15.6859	down	down	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20200103	52.6	53.86	51.65	52.8	510025	52.8	up	up	correct
BIF.US	Boulder Growth & Income Fund Inc	20200103	11.73	11.77	11.71	11.71	95838	10.8979	down	down	correct
BIG.US	Big Lots Inc	20200103	27.43	27.85	27.125	27.3	1028159	25.4255	down	up	incorrect
BILL.US	Bill.com Holdings Inc	20200103	38.55	38.63	37.4331	38.01	292645	38.01	down	down	correct
BIO.US	Bio	20200103	366.9	370.785	364.19	366.78	138119	366.78	down	down	correct
BIT.US	BlackRock Multi	20200103	16.22	16.24	16.06	16.16	912981	13.6168	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20200103	22.3	22.51	22.11	22.38	1422876	22.38	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20200103	50.26	50.43	49.8	50.27	2276082	47.3902	up	up	correct
BKD.US	Brookdale Senior Living Inc	20200103	7.03	7.27	6.99	7.26	1013363	7.26	up	down	incorrect
BKE.US	The Buckle Inc	20200103	26	26.38	25.52	26.18	670127	19.2796	up	up	correct
BKH.US	Black Hills Corporation	20200103	76.27	76.87	76.18	76.36	269384	71.3076	up	up	correct
BKI.US	Black Knight Inc	20200103	63.33	64.545	63.21	64.21	1195330	64.21	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20200103	15.59	15.66	15.5618	15.63	17351	14.2516	up	down	incorrect
BKSY.US	WS	20200103	0.9	0.9	0.88	0.9	305193	0.9
BKT.US	BlackRock Income Trust Inc	20200103	6.03	6.055	6.03	6.04	182791	5.3094	up	up	correct
BKU.US	BankUnited Inc	20200103	36.22	36.585	35.97	36.4	488032	34.191	up	up	correct
BLD.US	TopBuild Corp	20200103	102.3	104.12	102.3	103.38	243913	103.38	up	up	correct
BLDR.US	Builders FirstSource Inc	20200103	25	25.46	24.9622	25.22	1019293	25.22	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20200103	15.11	15.28	15.08	15.28	25654	13.8758	up	up	correct
BLK.US	BlackRock Inc	20200103	501.72	506.701	501.5205	503.57	337321	481.5139	up	down	incorrect
BLL.US	Ball Corporation	20200103	63.35	65.11	63.35	64.77	2370979	63.78	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20200103	16.33	16.4	16.23	16.36	541751	14.1461	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20200103	21.31	21.52	21.19	21.33	55960	18.4447	up	up	correct
BMA.US	Banco Macro S.A	20200103	35.5	35.79	33.66	35.36	733603	35.36	down	up	incorrect
BME.US	BlackRock Health Sciences Trust	20200103	42.67	42.8944	42	42.69	42751	38.2894	up	up	correct
BMI.US	Badger Meter Inc	20200103	63.01	63.985	62.9	63.87	211739	62.7568	up	up	correct
BML.US	PL	20200103	24.3	24.46	24.3	24.35	23554	22.3978	up	up	correct
BMO.US	Bank of Montreal	20200103	77.16	77.5	76.83	77.45	277435	70.9141	up	up	correct
BMY.US	Bristol	20200103	62.61	63.33	62.55	62.78	12986710	59.4485	up	up	correct
BNED.US	Barnes & Noble Education Inc	20200103	4.06	4.1	3.82	3.89	425724	3.89	down	down	correct
BNS.US	The Bank of Nova Scotia	20200103	56.38	56.73	56.29	56.65	794055	50.8092	up	up	correct
BNY.US	BlackRock New York Municipal Income Trust	20200103	13.97	14.02	13.95	14.01	18538	12.7669	up	up	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20200103	10.98	11	10.9	10.91	209220	9.4661	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20200103	44.52	45.75	44.5	45.35	544765	45.35	up	down	incorrect
BORR.US	Borr Drilling Limited	20200103	17.56	17.82	17.266	17.74	21750	17.74	up	up	correct
BOX.US	Box Inc	20200103	16.98	17.09	16.86	16.94	731563	16.94	down	down	correct
BP.US	BP p.l.c	20200103	38.48	39.09	38.46	38.83	14002170	34.232	up	down	incorrect
BPMP.US	BP Midstream Partners LP	20200103	15.92	16.25	15.83	16.22	196880	12.9954	up	up	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20200103	7.24	7.5	7.02	7.42	504767	6.9185	up	up	correct
BR.US	Broadridge Financial Solutions Inc	20200103	122.01	123.99	121.9	123.88	359154	119.8535	up	up	correct
BRBR.US	BellRing Brands Inc	20200103	20.12	20.42	19.845	20.34	402457	20.34	up	up	correct
BRC.US	Brady Corporation	20200103	57.12	57.845	56.99	57.82	224034	55.811	up	up	correct
BRFS.US	BRF S.A	20200103	8.76	8.84	8.75	8.79	1008994	8.79	up	down	incorrect
BRK.US	B	20200103	225.69	227.43	225.48	226.18	3024008	226.18	up	up	correct
BRMK.US	Broadmark Realty Capital Inc	20200103	12.57	12.64	12.45	12.6	1209900	10.7925	up	up	correct
BRO.US	Brown & Brown Inc	20200103	39.2	39.715	39.165	39.65	910756	39.0479	up	up	correct
BRSP.US	Brightspire Capital Inc	20200103	12.94	13.26	12.912	13.23	363400	12.236	up	down	incorrect
BRT.US	BRT Apartments Corp	20200103	16.85	17.41	16.85	17.27	25756	15.2077	up	up	correct
BRW.US	Voya Prime Rate Trust	20200103	5.02	5.03	5.0055	5.03	488540	4.7691	up	up	correct
BRX.US	Brixmor Property Group Inc	20200103	20.36	20.7	20.34	20.65	1599200	19.0664	up	up	correct
BSA.US	BrightSphere Investment Group plc	20200103	25.35	25.43	25.34	25.42	12661	22.8003	up	up	correct
BSAC.US	Banco Santander	20200103	23.32	23.565	23.22	23.5	190031	21.4346	up	up	correct
BSBR.US	Banco Santander (Brasil) S.A	20200103	12.1243	12.3092	12.0951	12.2508	1415865	10.6101	up	up	correct
BSIG.US	BrightSphere Investment Group Inc	20200103	9.64	9.77	9.53	9.55	444771	9.2781	down	down	correct
BSM.US	Black Stone Minerals L.P	20200103	13.02	13.1997	12.96	13.13	367184	11.176	up	down	incorrect
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20200103	6.93	7.02	6.9	6.94	435250	6.7488	up	up	correct
BST.US	BlackRock Science and Technology Trust	20200103	34.25	34.92	34.24	34.6	115637	30.4404	up	down	incorrect
BSTZ.US	BlackRock Science and Technology Trust II	20200103	20.58	20.8	20.55	20.62	139900	17.9921	up	up	correct
BTA.US	BlackRock Long	20200103	12.8	12.81	12.71	12.8	32447	11.6166
BTCM.US	BIT Mining Limited	20200103	7.33	7.55	7.22	7.41	89990	7.41	up	up	correct
BTI.US	British American Tobacco p.l.c	20200103	43.61	43.94	43.52	43.66	2132204	37.4034	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20200103	36.53	36.7889	36.08	36.08	32752	31.4292	down	down	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20200103	24.29	24.35	24.25	24.29	65518	22.8755
BTU.US	Peabody Energy Corporation	20200103	10.05	10.32	9.785	10.04	2016419	10.04	down	down	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20200103	13.94	14.06	13.93	14.04	641201	12.2728	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20200103	22.31	22.45	22.31	22.45	30278	19.7949	up	up	correct
BUR.US	Burford Capital Limited	20200103	9.2	9.32	9	9.32	998	9.1706	up	up	correct
BURL.US	Burlington Stores Inc	20200103	227.44	229.41	227.08	228.73	330400	228.73	up	up	correct
BV.US	BrightView Holdings Inc	20200103	16.33	16.55	16.24	16.38	77600	16.38	up	up	correct
BVH.US	Bluegreen Vacations Holding Corporation	20200103	22.6	22.75	21.85	22.4	21600	22.3516	down	down	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20200103	15.13	15.13	14.52	14.69	1050518	14.69	down	down	correct
BWA.US	BorgWarner Inc	20200103	42.99	43.35	42.22	42.36	1050687	40.9374	down	down	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20200103	12.84	12.86	12.66	12.81	32990	11.0914	down	down	correct
BWXT.US	BWX Technologies Inc	20200103	63.26	65.46	63.26	65.43	537600	63.5913	up	up	correct
BX.US	The Blackstone Group Inc	20200103	55.23	56.06	54.93	56	2411111	52.2161	up	up	correct
BXC.US	BlueLinx Holdings Inc	20200103	13.19	14.015	13.03	13.91	120259	13.91	up	down	incorrect
BXMT.US	Blackstone Mortgage Trust Inc	20200103	37	37.4	37	37.26	720382	31.6314	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20200103	13.69	13.76	13.59	13.59	242833	11.8514	down	down	correct
BXP.US	Boston Properties Inc	20200103	134.42	136.87	134.42	136.64	456810	127.2784	up	up	correct
BXS.US	PA	20200103	25.65	25.66	25.6	25.65	48458	23.3831
BY.US	Byline Bancorp Inc	20200103	19.29	19.55	19.1	19.48	242220	19.0367	up	up	correct
BYD.US	Boyd Gaming Corporation	20200103	29.63	29.78	29.37	29.68	557350	29.68	up	up	correct
BYM.US	BlackRock Municipal Income Quality Trust	20200103	14.11	14.19	14.0801	14.18	32731	12.9839	up	up	correct
BZH.US	Beazer Homes USA Inc	20200103	13.82	14.3	13.71	14.13	280012	14.13	up	up	correct
C.US	PN	20200103	28.15	28.18	28.04	28.17	121817	28.17	up	up	correct
CAAP.US	Corporación América Airports S.A	20200103	6.15	6.475	6.11	6.44	342107	6.44	up	up	correct
CABO.US	Cable One Inc	20200103	1509.23	1548.35	1502	1533.78	25622	1517.7771	up	up	correct
CACI.US	CACI International Inc	20200103	249.63	256.39	249.3714	255.91	135027	255.91	up	up	correct
CAE.US	CAE Inc	20200103	26.39	26.68	26.36	26.68	431613	26.5831	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20200103	21.88	21.98	21.8642	21.88	62542	18.5657
CAG.US	Conagra Brands Inc	20200103	33.59	33.99	33.31	33.34	3054258	31.3928	down	down	correct
CAH.US	Cardinal Health Inc	20200103	49.32	49.8	49.14	49.36	1876264	46.2585	up	up	correct
CAI.US	PB	20200103	25.96	26.181	25.95	26	4165	22.5867	up	down	incorrect
CAJ.US	Canon Inc	20200103	27.87	27.87	27.38	27.57	231327	26.0906	down	down	correct
CAL.US	Caleres Inc	20200103	23.31	23.75	23.185	23.7	391166	22.5954	up	up	correct
CALX.US	Calix Inc	20200103	7.9	8.01	7.77	7.93	109774	7.93	up	up	correct
CANG.US	Cango Inc	20200103	9.26	9.26	9.26	9.26	137	7.946
CAPL.US	CrossAmerica Partners LP	20200103	17.96	18.02	17.4401	17.81	78457	14.0358	down	down	correct
CARS.US	Cars.com Inc	20200103	11.88	12.075	11.8	11.86	656396	11.86	down	up	incorrect
CAT.US	Caterpillar Inc	20200103	148.77	149.96	147.45	148.44	3100588	141.9298	down	up	incorrect
CATO.US	The Cato Corporation	20200103	17.02	17.45	17	17.32	179935	16.4377	up	up	correct
CB.US	Chubb Limited	20200103	154.76	156	154.13	155.78	1175954	149.2143	up	up	correct
CBB.US	P	20200103	1.82	1.95	1.82	1.935	17600	0.5107	up	up	correct
CBD.US	Companhia Brasileira de Distribuição	20200103	21.89	22.31	21.8815	22.16	306114	20.766	up	up	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20200103	9.63	9.7	9.58	9.67	65245	8.2975	up	up	correct
CBL.US	PE	20200103	4.8	4.83	4.6	4.74	15979	4.74	down	down	correct
CBO.US	NYSE LISTED TEST STOCK FOR CTS AND CQS	20200103	5.45	5.45	5.45	5.45	0	5.45
CBRE.US	CBRE Group Inc	20200103	60.44	61.28	60	60.97	1213324	60.97	up	up	correct
CBT.US	Cabot Corporation	20200103	46.44	46.69	45.92	46.32	284176	43.6046	down	down	correct
CBU.US	Community Bank System Inc	20200103	70.01	70.725	69.65	70.57	200678	67.017	up	up	correct
CBX.US	NYSE LISTED TEST	20200103	1.4	1.4	1.4	1.4	0	1.4
CBZ.US	CBIZ Inc	20200103	26.72	27.08	26.72	27.08	121014	27.08	up	down	incorrect
CC.US	The Chemours Company	20200103	17.72	17.73	16.705	16.9	3322554	15.3928	down	down	correct
CCI.US	Crown Castle International Corp. (REIT)	20200103	140.85	142.7	140.1	142.46	1254535	134.0949	up	up	correct
CCJ.US	Cameco Corporation	20200103	8.92	9.06	8.845	9.05	1945921	8.9717	up	up	correct
CCK.US	Crown Holdings Inc	20200103	71.3	73.01	71.12	72.25	698425	71.6932	up	up	correct
CCL.US	Carnival Corporation & plc	20200103	50.05	50.4	49.565	49.89	4892378	49.3144	down	down	correct
CCM.US	Concord Medical Services Holdings Limited	20200103	2.49	2.59	2.49	2.59	1508	2.59	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20200103	2.92	2.98	2.865	2.89	1544933	2.89	down	down	correct
CCS.US	Century Communities Inc	20200103	27.13	27.82	27.13	27.81	285139	27.6426	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20200103	19.34	19.5	19.215	19.36	196300	16.6375	up	up	correct
CCX.US	WS	20200103	2.63	2.74	2.63	2.7	412661	1.4778	up	down	incorrect
CCZ.US	Comcast Holdings Corp	20200103	51.77	51.77	51.77	51.77	232	49.5923
CDAY.US	Ceridian HCM Holding Inc	20200103	68.84	70.05	68.73	69.51	672564	69.51	up	up	correct
CDE.US	Coeur Mining Inc	20200103	7.97	8.01	7.58	7.7	5672974	7.7	down	down	correct
CDR.US	PC	20200103	23.175	23.45	23.175	23.43	2963	20.0275	up	up	correct
CE.US	Celanese Corporation	20200103	120.03	120.74	119.7	119.78	770900	114.6401	down	down	correct
CEA.US	China Eastern Airlines Corporation Limited	20200103	27.47	27.75	27.14	27.58	8131	27.1034	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20200103	28.4	28.4	28.04	28.06	19437	27.0458	down	down	correct
CEIX.US	CONSOL Energy Inc	20200103	14.6	15.12	14.28	14.48	449109	14.48	down	down	correct
CELP.US	Cypress Environmental Partners L.P	20200103	9.1373	9.49	8.85	9.25	22778	8.7379	up	up	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20200103	57.55	57.8	56.6	57.5	52660	47.7019	down	down	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20200103	6.55	6.57	6.41	6.56	671424	50.2211	up	down	incorrect
CEPU.US	Central Puerto S.A	20200103	4.4	4.48	4.23	4.27	363398	4.27	down	down	correct
CEQP.US	P	20200103	9.23	9.25	9.2	9.23	509567	7.433
CF.US	CF Industries Holdings Inc	20200103	46.37	47.21	45.97	46.08	2349572	43.3255	down	down	correct
CFG.US	PE	20200103	25.14	25.18	25.04	25.17	95843	22.5673	up	up	correct
CFX.US	Colfax Corporation	20200103	36.3	37.01	36.25	36.94	825123	36.94	up	down	incorrect
CFXA.US	Colfax Corporation	20200103	158.1	159.96	157.44	159.96	7100	148.1152	up	up	correct
CGA.US	China Green Agriculture Inc	20200103	3.2	3.6	2.9801	3.28	68339	3.28	up	up	correct
CGAU.US	Centerra Gold Inc	20200103	8.1	8.13	7.88	7.88	74800	7.5861	down	down	correct
CHCT.US	Community Healthcare Trust Incorporated	20200103	41.84	43.06	41.6601	42.74	95232	39.6027	up	down	incorrect
CHD.US	Church & Dwight Co. Inc	20200103	69.6	70.42	69.54	70.27	1224237	68.6395	up	down	incorrect
CHE.US	Chemed Corporation	20200103	437.79	444.04	433.34	441.35	77770	438.8293	up	up	correct
CHGG.US	Chegg Inc	20200103	38.41	38.61	37.89	38.31	664473	38.31	down	down	correct
CHH.US	Choice Hotels International Inc	20200103	102.36	102.99	101.8735	102.57	405798	101.8217	up	up	correct
CHK.US	PD	20200103	21.03	21.5	20.7238	21	10671	19.5095	down	down	correct
CHMI.US	PB	20200103	25.92	25.93	25.8529	25.93	2044	22.0871	up	up	correct
CHN.US	The China Fund Inc	20200103	21.47	21.5	21.37	21.39	37957	13.1395	down	up	incorrect
CHRA.US	Charah Solutions Inc	20200103	2.82	2.982	2.74	2.75	62096	2.75	down	down	correct
CHS.US	Chico's FAS Inc	20200103	3.63	3.82	3.6	3.8	2012864	3.6452	up	up	correct
CHT.US	Chunghwa Telecom Co. Ltd	20200103	36.7	36.86	36.65	36.82	48490	34.1841	up	up	correct
CHWY.US	Chewy Inc	20200103	29	29.4	28.53	29.34	2205360	29.34	up	up	correct
CI.US	Cigna Corporation	20200103	202.01	204.39	200.8	203.18	1387296	199.5426	up	up	correct
CIA.US	Citizens Inc	20200103	6.8	6.91	6.79	6.81	44195	6.81	up	up	correct
CIB.US	Bancolombia S.A	20200103	54.82	55.18	53.96	55	809345	52.1084	up	down	incorrect
CIEN.US	Ciena Corporation	20200103	42.33	42.7	41.84	41.87	1354697	41.87	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20200103	2.85	2.87	2.82	2.87	48411	2.4539	up	up	correct
CIG.US	Companhia Energética de Minas Gerais	20200103	3.36	3.39	3.34	3.35	1949372	2.9376	down	down	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20200103	17.1	17.33	17.09	17.18	300709	15.1774	up	up	correct
CIM.US	PD	20200103	26.54	26.59	26.4511	26.53	7148	21.6458	down	down	correct
CINR.US	Ciner Resources LP	20200103	17.36	17.54	17.31	17.43	23076	16.2745	up	up	correct
CIO.US	PA	20200103	26.16	26.18	26.07	26.18	4396	22.8473	up	up	correct
CIR.US	CIRCOR International Inc	20200103	45.8	46.3	45.1514	46.15	105849	46.15	up	up	correct
CIT.US	PB	20200103	25.7272	25.88	25.7272	25.88	30794	23.0019	up	up	correct
CL.US	Colgate	20200103	67.84	68.47	67.675	68.02	3473852	64.9564	up	down	incorrect
CLB.US	Core Laboratories N.V	20200103	38.7	40.24	38.7	40.09	1147710	39.7132	up	up	correct
CLF.US	Cleveland	20200103	7.85	8.02	7.75	7.82	8679442	7.2654	down	down	correct
CLH.US	Clean Harbors Inc	20200103	84.35	85.815	84.35	85.28	259363	85.28	up	up	correct
CLI.US	Mack	20200103	22.4	22.835	22.4	22.78	363978	22.166	up	up	correct
CLPR.US	Clipper Realty Inc	20200103	10.26	10.35	10.1	10.32	61262	9.288	up	up	correct
CLR.US	Continental Resources Inc	20200103	35.57	35.94	34.69	35.34	3374853	34.8481	down	down	correct
CLS.US	Celestica Inc	20200103	8.24	8.27	8.13	8.2	237273	8.2	down	down	correct
CLW.US	Clearwater Paper Corporation	20200103	20.68	20.975	20.575	20.76	103746	20.76	up	up	correct
CLX.US	The Clorox Company	20200103	152.57	153.88	151.235	152.91	809816	145.9245	up	down	incorrect
CM.US	Canadian Imperial Bank of Commerce	20200103	82.95	83.09	82.5	83.03	234838	75.6443	up	up	correct
CMA.US	Comerica Incorporated	20200103	70.64	70.8374	69.59	70.66	1143441	63.742	up	down	incorrect
CMC.US	Commercial Metals Company	20200103	21.78	22.485	21.77	22.18	3362021	21.2561	up	up	correct
CMCM.US	Cheetah Mobile Inc	20200103	3.63	3.72	3.63	3.68	164778	2.1831	up	up	correct
CMG.US	Chipotle Mexican Grill Inc	20200103	853.24	870.9359	853.24	865.13	422890	865.13	up	up	correct
CMI.US	Cummins Inc	20200103	177.18	177.18	174.38	176.81	1017606	167.9647	down	up	incorrect
CMO.US	Capstead Mortgage Corporation	20200103	7.81	7.945	7.81	7.93	395181	6.6888	up	up	correct
CMP.US	Compass Minerals International Inc	20200103	59.81	60.37	59.27	60	274975	55.0306	up	down	incorrect
CMRE.US	PE	20200103	26.96	26.97	26.8379	26.93	11269	22.5564	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20200103	26.46	26.85	26.46	26.85	24603	24.1599	up	up	correct
CMSC.US	CMS Energy Corp	20200103	27.16	27.18	27.07	27.18	139786	24.6926	up	up	correct
CMSD.US	CMS Energy Corp	20200103	27.49	28.15	27.49	28	51100	25.4883	up	up	correct
CMU.US	MFS High Yield Municipal Trust	20200103	4.78	4.8134	4.76	4.79	62845	4.3572	up	up	correct
CNA.US	CNA Financial Corporation	20200103	44.64	45.29	44.61	45.28	259880	39.5776	up	up	correct
CNC.US	Centene Corporation	20200103	60.74	62.12	60.74	61.16	4964998	61.16	up	up	correct
CNF.US	CNFinance Holdings Limited	20200103	4.4	4.57	4.35	4.56	44603	4.56	up	up	correct
CNHI.US	CNH Industrial N.V	20200103	11.14	11.21	11.115	11.17	1243030	10.7527	up	up	correct
CNI.US	Canadian National Railway Company	20200103	90.71	91.445	90.3	91.19	485900	87.2038	up	up	correct
CNK.US	Cinemark Holdings Inc	20200103	33.72	34.1	33.64	33.92	1135671	33.4152	up	up	correct
CNMD.US	CONMED Corporation	20200103	110.33	111.7	109.6	111.11	211959	109.3244	up	up	correct
CNNE.US	Cannae Holdings Inc	20200103	37.59	39.2569	37.19	38.51	624143	38.51	up	down	incorrect
CNP.US	CenterPoint Energy Inc	20200103	26.77	26.94	26.725	26.79	3405430	25.2469	up	up	correct
CNQ.US	Canadian Natural Resources Limited	20200103	32.37	32.79	31.83	32.01	2260458	26.9383	down	down	correct
CNR.US	Cornerstone Building Brands Inc	20200103	8.12	8.12	7.9	8.06	365279	5.8485	down	up	incorrect
CNS.US	Cohen & Steers Inc	20200103	62.59	63.39	62.5	63.22	116454	58.5242	up	up	correct
CNX.US	CNX Resources Corporation	20200103	8.62	8.7	8.43	8.54	2346545	8.54	down	up	incorrect
CO.US	Global Cord Blood Corporation	20200103	4.9	4.99	4.9	4.94	17179	4.94	up	up	correct
CODI.US	PC	20200103	25.83	25.9	25.6217	25.9	22082	22.1455	up	down	incorrect
COE.US	China Online Education Group	20200103	10.6	10.6	10.1	10.42	14536	10.42	down	down	correct
COG.US	Cabot Oil & Gas Corporation	20200103	17.51	17.54	17.14	17.28	6896271	16.5801	down	down	correct
COLD.US	Americold Realty Trust	20200103	34.2	34.79	34.105	34.75	1208156	33.3063	up	up	correct
COO.US	The Cooper Companies Inc	20200103	318.48	322.96	318.26	322.3	197301	322.1912	up	up	correct
COP.US	ConocoPhillips	20200103	67.04	67.13	65.067	65.7	6334244	61.266	down	down	correct
COR.US	CoreSite Realty Corporation	20200103	110.36	111.925	110.36	111.61	298797	103.2801	up	up	correct
CORR.US	PA	20200103	25.53	25.699	25.53	25.605	9054	21.3605	up	up	correct
COTY.US	Coty Inc	20200103	10.93	11.095	10.9	11.06	4053325	10.9402	up	down	incorrect
CP.US	Canadian Pacific Railway Limited	20200103	255.65	257.8	254.74	257.66	1464905	48.31	up	up	correct
CPA.US	Copa Holdings S.A	20200103	107.43	108.02	102.8	103.72	554800	102.796	down	down	correct
CPB.US	Campbell Soup Company	20200103	48.46	48.62	48.31	48.43	1658300	45.5599	down	down	correct
CPE.US	Callon Petroleum Company	20200103	4.96	4.98	4.7	4.83	2110901	48.3	down	down	correct
CPF.US	Central Pacific Financial Corp	20200103	29.26	29.48	29.12	29.44	152298	27.0066	up	up	correct
CPG.US	Crescent Point Energy Corp	20200103	4.65	4.72	4.56	4.58	2925723	4.5066	down	down	correct
CPK.US	Chesapeake Utilities Corporation	20200103	94.19	94.8282	94.19	94.46	47231	91.2496	up	up	correct
CPLG.US	CorePoint Lodging Inc	20200103	10.59	10.7	10.53	10.55	401134	9.9797	down	down	correct
CPRI.US	Capri Holdings Limited	20200103	37.5	37.97	37.16	37.38	1873900	37.38	down	down	correct
CPS.US	Cooper	20200103	32.88	32.97	31.51	31.64	211968	31.64	down	down	correct
CPT.US	Camden Property Trust	20200103	104.74	106.19	104.52	105.9	473759	99.6312	up	up	correct
CR.US	Crane Co	20200103	86.19	86.9	85.61	86.72	177058	82.9613	up	up	correct
CRD.US	B	20200103	9.79	9.94	9.785	9.91	9986	9.43	up	up	correct
CRH.US	CRH plc	20200103	39.81	40.1	39.78	39.84	488006	37.7356	up	up	correct
CRI.US	Carter's Inc	20200103	108.72	110.26	108.705	109.88	274678	107.7135	up	up	correct
CRK.US	Comstock Resources Inc	20200103	7.91	8.14	7.75	8.08	439605	8.08	up	up	correct
CRL.US	Charles River Laboratories International Inc	20200103	151.69	153.275	150.73	152.7	291205	152.7	up	up	correct
CRM.US	salesforce.com inc	20200103	165.06	166.77	165	166.17	3205583	166.17	up	up	correct
CRS.US	Carpenter Technology Corporation	20200103	48.63	49.26	48.54	48.79	152983	46.0141	up	up	correct
CRT.US	Cross Timbers Royalty Trust	20200103	8.69	8.88	8.66	8.8697	46142	7.2916	up	up	correct
CRY.US	CryoLife Inc	20200103	26.77	27.46	26.72	27.4	211657	27.4	up	up	correct
CS.US	Credit Suisse Group AG	20200103	13.45	13.545	13.41	13.48	2260268	12.9551	up	up	correct
CSAN.US	W	20200103	72	74.18	71.58	73.1	1981900	72.4466	up	up	correct
CSL.US	Carlisle Companies Incorporated	20200103	161.98	162.42	160.03	161.28	309298	156.9967	down	up	incorrect
CSLT.US	Castlight Health Inc	20200103	1.29	1.29	1.2	1.2	677729	1.2	down	down	correct
CSR.US	PC	20200103	26.0733	26.4	26.0733	26.3732	2451	23.7824	up	up	correct
CSTM.US	Constellium SE	20200103	13.13	13.255	12.95	13.24	1420718	13.24	up	up	correct
CSU.US	Capital Senior Living Corporation	20200103	3.05	3.14	3.05	3.1	4624	43.662	up	up	correct
CSV.US	Carriage Services Inc	20200103	25.06	25.51	25	25.43	81847	24.7785	up	up	correct
CTA.US	PB	20200103	115	116.03	114.9043	115.5	1856	106.2857	up	up	correct
CTBB.US	Qwest Corp. NT	20200103	25.7	25.8931	25.6	25.82	97165	22.6916	up	down	incorrect
CTDD.US	Qwest Corp. 6.75% NT 57	20200103	25.94	26.09	25.9	26.06	49656	22.8801	up	up	correct
CTK.US	CooTek (Cayman) Inc	20200103	5.07	5.2	5.07	5.13	12788	5.13	up	down	incorrect
CTLT.US	Catalent Inc	20200103	55.78	56.52	55.5	55.98	406744	55.98	up	up	correct
CTOS.US	Custom Truck One Source Inc	20200103	4.33	4.6	4.1606	4.53	36649	4.53	up	up	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20200103	8.72	8.81	8.6589	8.81	36786	36.5326	up	up	correct
CTRA.US	Coterra Energy Inc	20200103	17.51	17.54	17.14	17.28	6896300	15.9606	down	down	correct
CTS.US	CTS Corporation	20200103	30.04	30.3	29.945	30.2	136616	29.8551	up	up	correct
CTT.US	CatchMark Timber Trust Inc	20200103	11.01	11.09	10.97	11.03	294395	9.97	up	down	incorrect
CTVA.US	Corteva Inc	20200103	28.42	28.9	28.36	28.4	5611400	27.543	down	down	correct
CTZ.US	Qwest Corp. NT	20200103	25.6	25.665	25.57	25.61	43183	24.348	up	down	incorrect
CUBB.US	Customers Bancorp Inc	20200103	25.43	25.447	25.29	25.34	30500	22.5153	down	down	correct
CUBE.US	CubeSmart	20200103	31.25	31.69	31.18	31.63	1515921	29.5518	up	up	correct
CUBI.US	PF	20200103	25.98	26.16	25.84	26.16	6221	23.1251	up	down	incorrect
CUK.US	Carnival Corporation & plc	20200103	47.55	47.68	46.95	47.28	252429	46.7007	down	down	correct
CULP.US	Culp Inc	20200103	13.88	14.2253	13.8	14.02	54485	13.0668	up	down	incorrect
CURO.US	CURO Group Holdings Corp	20200103	11.55	11.61	11.3	11.35	325716	10.7973	down	up	incorrect
CUZ.US	Cousins Properties Incorporated	20200103	40.22	41.06	40.16	41.02	621468	38.4194	up	up	correct
CVA.US	Covanta Holding Corporation	20200103	14.9	15.135	14.822	15.11	756030	14.115	up	up	correct
CVEO.US	Civeo Corporation	20200103	1.44	1.47	1.37	1.4	388264	16.8	down	down	correct
CVI.US	CVR Energy Inc	20200103	32.1477	32.2901	31.5304	31.9577	763761	26.1635	down	down	correct
CVNA.US	Carvana Co	20200103	95.62	97.13	92.335	92.75	984444	92.75	down	down	correct
CVS.US	CVS Health Corporation	20200103	73.22	74.06	73.07	73.57	4454077	69.5406	up	up	correct
CVX.US	Chevron Corporation	20200103	121.78	122.72	120.74	121.01	6361072	108.8174	down	down	correct
CW.US	Curtiss	20200103	141.99	143.51	141.11	143.42	125275	141.6006	up	up	correct
CWEN.US	Clearway Energy Inc	20200103	19.9	20.11	19.9	20.01	773138	18.3606	up	up	correct
CWENA.US	Clearway Energy Inc Class A	20200103	19	19.21	19	19.04	104926	17.3805	up	up	correct
CWH.US	Camping World Holdings Inc	20200103	14.14	14.528	14	14.15	596003	12.603	up	down	incorrect
CWK.US	Cushman & Wakefield plc	20200103	20.21	20.62	20.13	20.57	526723	20.57	up	down	incorrect
CWT.US	California Water Service Group	20200103	50.44	51.64	50.44	51	305521	49.3394	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20200103	3.78	3.85	3.77	3.8	2861608	3.8	up	up	correct
CXE.US	MFS High Income Municipal Trust	20200103	5.46	5.46	5.43	5.44	42075	4.9359	down	up	incorrect
CXH.US	MFS Investment Grade Municipal Trust	20200103	9.81	9.84	9.81	9.8384	5766	8.9168	up	up	correct
CXP.US	Columbia Property Trust Inc	20200103	20.59	20.9	20.59	20.84	415707	16.7688	up	up	correct
CXW.US	CoreCivic Inc	20200103	16.85	16.89	16.09	16.12	1555489	15.527	down	up	incorrect
CYD.US	China Yuchai International Limited	20200103	13.65	14	13.54	13.91	22139	11.9621	up	up	correct
CYH.US	Community Health Systems Inc	20200103	2.74	2.74	2.6	2.66	1810883	2.66	down	down	correct
CZZ.US	Cosan Limited	20200103	23.2	23.7	23.01	23.47	604308	22.0225	up	up	correct
D.US	Dominion Energy Inc	20200103	81.81	82.55	81.73	81.76	2840761	75.7843	down	down	correct
DAC.US	Danaos Corporation	20200103	9.28	9.35	8.85	9.19	145755	8.9899	down	down	correct
DAL.US	Delta Air Lines Inc	20200103	57.5	58.12	56.91	58.06	9079746	57.662	up	up	correct
DAN.US	Dana Incorporated	20200103	18.02	18.08	17.53	17.54	1500651	17.1393	down	down	correct
DAO.US	Youdao Inc	20200103	14.61	14.61	14.28	14.35	26500	14.35	down	up	incorrect
DAR.US	Darling Ingredients Inc	20200103	28.39	28.98	28.25	28.91	1580022	28.91	up	down	incorrect
DAVA.US	Endava plc	20200103	46.96	47.81	46.5	47.41	75616	47.41	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20200103	8.08	8.18	8.06	8.12	5744472	8.12	up	up	correct
DBD.US	Diebold Nixdorf Incorporated	20200103	11.37	12.195	11.25	11.8	1575705	11.8	up	up	correct
DBI.US	Designer Brands Inc	20200103	15.78	16.24	15.77	16.2	1304654	15.953	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20200103	20.56	20.68	20.53	20.68	45232	17.6874	up	up	correct
DBRG.US	PJ	20200103	24.18	24.48	24.1547	24.48	35485	20.7654	up	down	incorrect
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20200103	9.24	9.34	9.24	9.25	20130	8.0788	up	up	correct
DCI.US	Donaldson Company Inc	20200103	57.1	57.62	56.9	57.48	394146	55.7507	up	up	correct
DCM.US	NTT DOCOMO INC	20200103	6510	6520	6410	6410	385220	6410	down	down	correct
DCO.US	Ducommun Incorporated	20200103	43.79	44.05	42.42	43.18	393050	43.18	down	down	correct
DCP.US	PC	20200103	24.66	24.745	24.5817	24.74	8988	20.465	up	up	correct
DCUE.US	Dominion Energy Inc	20200103	106.14	106.61	106.03	106.13	147300	93.5605	down	down	correct
DD.US	DuPont de Nemours Inc	20200103	62.75	62.95	61.88	62.16	6005592	59.8203	down	down	correct
DDD.US	3D Systems Corporation	20200103	8.59	8.6448	8.49	8.56	1146675	8.56	down	up	incorrect
DDF.US	Delaware Investments Dividend and Income Fund Inc	20200103	15.3	15.5	15.22	15.5	13149	12.8348	up	up	correct
DDS.US	Dillard's Inc	20200103	69.08	69.5	67.67	69.04	184063	67.6311	down	up	incorrect
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20200103	26.41	26.44	26.41	26.44	9624	22.6468	up	down	incorrect
DE.US	Deere & Company	20200103	174.21	175.76	173.55	175.55	1301141	171.2075	up	up	correct
DEA.US	Easterly Government Properties Inc	20200103	23.2	23.5	23.16	23.49	641426	21.406	up	up	correct
DECK.US	Deckers Outdoor Corporation	20200103	169.56	173.67	168.79	173.46	315105	173.46	up	up	correct
DEI.US	Douglas Emmett Inc	20200103	43.23	44.045	43.04	43.91	749108	41.1516	up	down	incorrect
DELL.US	Dell Technologies Inc	20200103	51.4	51.98	50.422	50.57	2254436	25.631	down	down	correct
DEO.US	Diageo plc	20200103	165.84	167.08	165.82	166.41	376274	158.6513	up	up	correct
DESP.US	Despegar.com Corp	20200103	13.68	13.97	13.42	13.93	217282	13.93	up	up	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20200103	10.28	10.34	10.21	10.27	58993	8.7299	down	up	incorrect
DFIN.US	Donnelley Financial Solutions Inc	20200103	10.34	10.44	10.22	10.36	179758	10.36	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20200103	27	27	26.7	26.75	48706	23.2607	down	down	correct
DFS.US	Discover Financial Services	20200103	84.01	84.4337	83.35	83.88	1068329	79.9538	down	down	correct
DG.US	Dollar General Corporation	20200103	38.825	39.09	38.665	38.8475	1715458	152.9901	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20200103	104.27	105.7	104.0925	105.11	679132	100.9285	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20200103	3.09	3.12	3.09	3.11	2899777	2.6291	up	up	correct
DHI.US	D.R. Horton Inc	20200103	52.45	53.22	52.4	52.96	4330401	51.8735	up	up	correct
DHT.US	DHT Holdings Inc	20200103	8.42	8.83	8.39	8.59	3395855	6.6804	up	up	correct
DHX.US	DHI Group Inc	20200103	3.05	3.12	3.04	3.09	75285	3.09	up	up	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20200103	17.8	17.8	17.74	17.78	82597	15.3995	down	down	correct
DIN.US	Dine Brands Global Inc	20200103	84.49	85.5061	84.015	85.07	228157	80.8175	up	down	incorrect
DIS.US	The Walt Disney Company	20200103	146.4	147.9	146.0549	146.5	7321837	146.5	up	up	correct
DK.US	Delek US Holdings Inc	20200103	33.84	34.28	32.52	32.73	1393805	31.0976	down	down	correct
DKL.US	Delek Logistics Partners LP	20200103	32.5	32.78	32.255	32.53	40475	26.0751	up	up	correct
DKS.US	DICK'S Sporting Goods Inc	20200103	47.69	48.21	47.4808	47.64	1489441	43.4643	down	down	correct
DLB.US	Dolby Laboratories Inc	20200103	68.5	69.46	68.43	69.43	335800	67.8724	up	up	correct
DLNG.US	PB	20200103	20.15	20.241	20.15	20.2	9777	16.4303	up	up	correct
DLR.US	PL	20200103	26.09	26.09	25.85	25.99	432904	23.5499	down	down	correct
DLX.US	Deluxe Corporation	20200103	49.19	49.4634	48.615	49.35	290632	45.8238	up	up	correct
DM.US	Desktop Metal Inc	20200103	9.99	10.01	9.99	10	160470	10	up	up	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20200103	14.47	14.5561	14.42	14.42	71363	13.1796	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20200103	20.49	20.66	20.3	20.64	89994	16.9987	up	up	correct
DNOW.US	NOW Inc	20200103	11.14	11.19	10.82	11.12	948731	11.12	down	down	correct
DNP.US	DNP Select Income Fund Inc	20200103	12.6	12.78	12.55	12.78	515969	11.1152	up	up	correct
DOC.US	Physicians Realty Trust	20200103	18.2	18.72	18.2	18.62	926044	16.9436	up	up	correct
DOOR.US	Masonite International Corporation	20200103	71.01	72.025	70.94	71.54	82883	71.54	up	up	correct
DOV.US	Dover Corporation	20200103	115.12	115.92	114.63	115.78	587357	112.2342	up	up	correct
DOW.US	Dow Inc	20200103	53.11	53.6	52.41	52.42	5004338	47.1456	down	up	incorrect
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20200103	15.37	15.45	15.2	15.31	82380	12.2398	down	down	correct
DPZ.US	Domino's Pizza Inc	20200103	291.72	295.26	290.78	294.67	490812	289.7906	up	up	correct
DQ.US	Daqo New Energy Corp	20200103	54.78	55.51	54.05	54.45	879715	10.89	down	down	correct
DRD.US	DRDGOLD Limited	20200103	5.6	5.64	5.45	5.49	263368	4.894	down	up	incorrect
DRE.US	Duke Realty Corporation	20200103	34.12	35.04	34.095	35	3005279	33.3691	up	up	correct
DRI.US	Darden Restaurants Inc	20200103	111.56	112.515	110.88	112.38	1371309	108.5931	up	up	correct
DRQ.US	Dril	20200103	47.59	48.02	46.86	47.5	210833	47.5	down	down	correct
DS.US	PD	20200103	23.42	23.42	23.2	23.2	231	21.7689	down	up	incorrect
DSL.US	DoubleLine Income Solutions Fund	20200103	19.85	19.92	19.7614	19.82	481381	16.1027	down	up	incorrect
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20200103	7.98	8	7.94	7.98	166229	7.2782
DSU.US	BlackRock Debt Strategies Fund Inc	20200103	11.14	11.17	11.1	11.11	248281	9.6178	down	up	incorrect
DSX.US	PB	20200103	25.541	25.69	25.45	25.56	8284	21.7607	up	down	incorrect
DT.US	Dynatrace Inc	20200103	25.64	26.4	25.52	26.32	711590	26.32	up	down	incorrect
DTE.US	DTE Energy Company	20200103	128.42	129.66	128.4	129.01	1163926	103.1783	up	up	correct
DTF.US	DTF Tax	20200103	14.99	15.0082	14.92	14.96	1958	14.0219	down	down	correct
DTLA.US	P	20200103	21.18	21.35	20.5322	20.9	9732	20.9	down	down	correct
DTP.US	DTE Energy Co	20200103	50.5	51.38	50.5	51.27	86300	44.9741	up	up	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20200103	26.61	26.7956	26.61	26.65	66003	24.1204	up	up	correct
DTY.US	DTE Energy Company	20200103	27.31	27.84	27.31	27.77	29576	24.7534	up	down	incorrect
DUK.US	PA	20200103	27.89	28	27.81	27.89	77026	25.1716
DUKB.US	Duke Energy Corp	20200103	27.21	27.59	27.21	27.55	34144	24.8477	up	up	correct
DVA.US	DaVita Inc	20200103	74.16	75.33	74.13	75.08	937725	75.08	up	up	correct
DVD.US	Dover Motorsports Inc	20200103	1.87	1.89	1.86	1.86	45813	1.7252	down	down	correct
DVN.US	Devon Energy Corporation	20200103	26.5	26.535	25.92	26.1	6984169	23.5314	down	down	correct
DXC.US	DXC Technology Company	20200103	36.11	36.26	35.22	35.23	4046115	34.5475	down	down	correct
DY.US	Dycom Industries Inc	20200103	46.18	46.78	45.5	46.57	223397	46.57	up	down	incorrect
E.US	Eni S.p.A	20200103	31.48	31.62	31.48	31.56	171252	27.6363	up	up	correct
EAF.US	GrafTech International Ltd	20200103	11.17	11.395	11.115	11.23	1792395	11.0344	up	up	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20200103	26.3	26.41	26.28	26.32	27313	25.7017	up	down	incorrect
EARN.US	Ellington Residential Mortgage REIT	20200103	10.87	11.04	10.85	10.96	30148	8.8729	up	up	correct
EAT.US	Brinker International Inc	20200103	41.67	42.01	41.225	41.8	454520	41.3502	up	up	correct
EB.US	Eventbrite Inc	20200103	20.54	20.99	20.53	20.72	313120	20.72	up	down	incorrect
EBF.US	Ennis Inc	20200103	21.47	21.84	21.45	21.74	172274	19.7438	up	up	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20200103	9.2	9.3	9.16	9.17	148014	8.191	down	down	correct
EBS.US	Emergent BioSolutions Inc	20200103	53.24	54.29	52.64	54.24	451674	54.24	up	up	correct
EC.US	Ecopetrol S.A	20200103	20.59	20.7	20.36	20.48	682710	18.6142	down	down	correct
ECC.US	Eagle Point Credit Company Inc	20200103	14.65	14.74	14.64	14.74	330194	11.4947	up	up	correct
ECCB.US	Eagle Point Credit Company Inc	20200103	26.3524	26.4413	26.3524	26.44	3230	22.6495	up	up	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20200103	25.85	25.85	25.69	25.79	1350	22.5064	down	down	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20200103	25.6	25.75	25.5987	25.71	3168	23.9657	up	up	correct
ECL.US	Ecolab Inc	20200103	188.6	191.54	187.36	189.32	1251083	185.9039	up	up	correct
ECOM.US	ChannelAdvisor Corporation	20200103	9.02	9.14	9.01	9.02	69919	9.02
ECVT.US	Ecovyst Inc	20200103	16.63	16.71	16.5	16.67	77387	11.8449	up	up	correct
ED.US	Consolidated Edison Inc	20200103	88.56	89.23	88.46	88.63	1379633	81.8928	up	down	incorrect
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20200103	7.01	7.05	7	7.03	114916	6.1012	up	up	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20200103	13.77	13.85	13.69	13.77	130505	10.5585
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20200103	11.85	11.99	11.85	11.99	53587	9.3508	up	down	incorrect
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20200103	5.81	5.8214	5.5	5.54	137915	5.54	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20200103	125.49	128.53	125.04	126.16	5614490	12.616	up	up	correct
EEA.US	The European Equity Fund Inc	20200103	9.4855	9.55	9.4855	9.52	4378	9.27	up	up	correct
EEX.US	Emerald Holding Inc	20200103	10.49	10.55	10.33	10.49	60525	10.4059
EFC.US	PA	20200103	25.48	25.55	25.47	25.55	4599	22.4176	up	up	correct
EFL.US	Eaton Vance Floating	20200103	9.32	9.3662	9.25	9.3	70091	8.4798	down	down	correct
EFR.US	Eaton Vance Senior Floating	20200103	13.54	13.57	13.48	13.55	711157	11.9745	up	up	correct
EFT.US	Eaton Vance Floating	20200103	13.77	13.79	13.7	13.75	579513	12.2553	down	down	correct
EFX.US	Equifax Inc	20200103	140.19	143.05	140.19	142.87	710600	140.5231	up	down	incorrect
EGF.US	BlackRock Enhanced Government Fund Inc	20200103	13.1	13.1	13.1	13.1	139	12.1793
EGHT.US	8x8 Inc	20200103	18.4	18.67	18.34	18.5	1066907	18.5	up	up	correct
EGO.US	Eldorado Gold Corporation	20200103	8.34	8.39	7.95	8	3103090	8	down	down	correct
EGP.US	EastGroup Properties Inc	20200103	129.99	133.0746	129.99	132.59	132083	127.2447	up	up	correct
EGY.US	VAALCO Energy Inc	20200103	2.25	2.31	2.235	2.28	215854	2.28	up	up	correct
EHC.US	Encompass Health Corporation	20200103	68.3	69.38	68.27	69.17	649565	67.2879	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20200103	10.03	10.05	10	10.01	38054	8.4871	down	down	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20200103	10.045	10.1	10	10.04	36612	9.5588	down	down	correct
EIC.US	Eagle Point Income Company Inc	20200103	18.853	18.9	18.8	18.829	2300	18.829	down	down	correct
EIG.US	Employers Holdings Inc	20200103	41.7	42.53	41.7	42.35	140689	40.0542	up	up	correct
EIX.US	Edison International	20200103	74.32	74.87	74.13	74.78	1459386	69.0001	up	up	correct
EL.US	The Estée Lauder Companies Inc	20200103	204.53	206.55	203.73	204.7	1076166	201.895	up	down	incorrect
ELAN.US	Elanco Animal Health Incorporated	20200103	29.03	29.585	29	29.1	4342289	29.1	up	down	incorrect
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20200103	26.03	26.32	26.03	26.26	17814	23.886	up	up	correct
ELF.US	e.l.f. Beauty Inc	20200103	15.52	15.84	15.4	15.71	342859	15.71	up	up	correct
ELP.US	Companhia Paranaense de Energia	20200103	16.8	16.85	16.57	16.78	1126714	7.4232	down	down	correct
ELS.US	Equity LifeStyle Properties Inc	20200103	68.94	70.28	68.8889	70.09	1200560	67.4343	up	up	correct
ELVT.US	Elevate Credit Inc	20200103	4.49	4.51	4.4	4.5	88376	4.5	up	up	correct
ELY.US	Callaway Golf Company	20200103	21.08	21.32	20.92	21.29	644013	21.2647	up	up	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20200103	14.38	14.54	14.35	14.52	1356595	12.2078	up	up	correct
EME.US	EMCOR Group Inc	20200103	85.29	86.98	85.01	86.65	180940	85.8513	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20200103	15.97	16.12	15.81	15.84	143058	14.2658	down	down	correct
EMN.US	Eastman Chemical Company	20200103	77.4	77.58	75.93	75.95	1461474	71.1702	down	down	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20200103	8.6	8.66	8.53	8.66	39975	36.2266	up	up	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20200103	26.56	26.8205	26.535	26.79	16302	25.5396	up	down	incorrect
EMR.US	Emerson Electric Co	20200103	76	76.51	75.56	76.42	2672646	72.5916	up	up	correct
ENB.US	Enbridge Inc	20200103	39.7	39.75	39.43	39.64	1824779	34.4646	down	down	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20200103	27.7	27.74	27.64	27.68	63783	25.8707	down	down	correct
ENBL.US	Enable Midstream Partners LP	20200103	10.18	10.2	10	10.13	892992	8.0628	down	down	correct
ENIA.US	Enel Américas S.A	20200103	11.09	11.125	11	11.05	749252	10.0487	down	down	correct
ENIC.US	Enel Chile S.A	20200103	4.77	4.83	4.735	4.82	253562	4.185	up	up	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20200103	26.0819	26.0819	26.0819	26.0819	1170	23.6356
ENLC.US	EnLink Midstream LLC	20200103	6.4	6.4	6.249	6.28	6566778	5.0261	down	up	incorrect
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20200103	26.39	26.57	26.3871	26.57	8372	25.1916	up	up	correct
ENR.US	PA	20200103	101.79	102.66	101.7116	102.22	28513	88.1032	up	up	correct
ENS.US	EnerSys	20200103	74.25	75.63	74.23	75.17	122316	73.7712	up	up	correct
ENV.US	Envestnet Inc	20200103	71.35	71.9539	71.08	71.54	274709	71.54	up	up	correct
ENVA.US	Enova International Inc	20200103	23.82	23.93	23.38	23.69	248621	23.69	down	down	correct
ENZ.US	Enzo Biochem Inc	20200103	2.75	2.8	2.72	2.72	28192	2.72	down	down	correct
EOD.US	Wells Fargo Advantage Funds	20200103	5.63	5.71	5.63	5.67	118512	4.5855	up	up	correct
EOG.US	EOG Resources Inc	20200103	85.58	86.85	84.06	84.99	3716592	78.8778	down	down	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20200103	15.89	15.9032	15.75	15.89	104405	13.8293
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20200103	17.68	17.8	17.65	17.66	105624	15.6396	down	down	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20200103	21.86	21.95	21.822	21.84	17270	20.3098	down	down	correct
EP.US	PC	20200103	51.31	51.87	50.74	51.87	2202	51.87	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20200103	25.71	25.94	25.61	25.94	353352	25.8371	up	up	correct
EPAM.US	EPAM Systems Inc	20200103	213.7	217.76	212.94	217.4	216468	217.4	up	down	incorrect
EPC.US	Edgewell Personal Care Company	20200103	30.08	30.29	29.75	29.79	513096	29.2036	down	down	correct
EPD.US	Enterprise Products Partners L.P	20200103	28.25	28.45	27.955	28.4	3772639	23.8805	up	up	correct
EPR.US	PG	20200103	26.15	26.48	26.15	26.48	18186	23.4674	up	up	correct
EPRT.US	Essential Properties Realty Trust Inc	20200103	24.24	25.28	24.24	25.18	1618655	23.1635	up	up	correct
EQC.US	PD	20200103	27.96	28.95	27.96	28.56	3986	25.6051	up	up	correct
EQNR.US	Equinor ASA	20200103	20.59	20.635	20.39	20.49	1812718	19.0548	down	down	correct
EQR.US	Equity Residential	20200103	79.45	80.92	79.41	80.8	1326653	75.6908	up	up	correct
EQS.US	Equus Total Return Inc	20200103	1.641	1.75	1.641	1.75	3800	1.75	up	up	correct
EQT.US	EQT Corporation	20200103	10.5	10.64	10.16	10.34	7208724	10.2813	down	down	correct
ERF.US	Enerplus Corporation	20200103	7.19	7.35	7.085	7.13	1443801	6.7391	down	up	incorrect
ERJ.US	Embraer S.A	20200103	19.9	20.15	19.82	20.05	587917	20.05	up	up	correct
ES.US	Eversource Energy	20200103	83.13	83.51	82.7	82.86	2199106	78.4264	down	down	correct
ESE.US	ESCO Technologies Inc	20200103	92.12	94.61	92.12	94.6	203420	93.9983	up	up	correct
ESGC.US	Eros STX Global Corporation	20200103	3.37	4.05	3.37	3.94	6115451	3.94	up	up	correct
ESI.US	Element Solutions Inc	20200103	11.49	11.67	11.45	11.6	1447100	11.4261	up	up	correct
ESNT.US	Essent Group Ltd	20200103	50.63	51.81	50.53	51.49	677726	49.8629	up	down	incorrect
ESRT.US	Empire State Realty Trust Inc	20200103	13.59	13.87	13.57	13.86	1001072	13.3666	up	up	correct
ESS.US	Essex Property Trust Inc	20200103	297.16	301.59	296.5	301.2	400716	284.1776	up	up	correct
ESTC.US	Elastic N.V	20200103	65.1	66.41	64.92	66.08	495104	66.08	up	up	correct
ESTE.US	Earthstone Energy Inc	20200103	6.23	6.4	6.15	6.31	204580	6.31	up	up	correct
ETB.US	Eaton Vance Tax	20200103	16.29	16.3893	16.28	16.3	39900	13.6987	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20200103	18.38	18.6	18.22	18.52	254500	15.9206	up	up	correct
ETG.US	Eaton Vance Tax	20200103	17.89	18.05	17.89	17.94	152318	15.4477	up	up	correct
ETI.US	P	20200103	6.65	6.95	6.65	6.95	1728215	4.1032	up	up	correct
ETJ.US	Eaton Vance Risk	20200103	9.33	9.33	9.28	9.3	281184	7.7842	down	up	incorrect
ETN.US	Eaton Corporation plc	20200103	94.23	95.24	93.71	95.16	1557897	90.3507	up	up	correct
ETO.US	Eaton Vance Tax	20200103	26.13	26.21	26.027	26.13	37155	22.4582
ETR.US	Entergy Corporation	20200103	117.71	118.84	117.4103	118.73	1422920	110.498	up	up	correct
ETRN.US	Equitrans Midstream Corporation	20200103	13.42	13.48	13.255	13.41	3138653	11.2239	down	down	correct
ETV.US	Eaton Vance Tax	20200103	14.89	15.01	14.8833	14.98	263005	12.5327	up	up	correct
ETW.US	Eaton Vance Tax	20200103	10.32	10.3768	10.28	10.29	203870	8.58	down	down	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20200103	21.8	21.989	21.7113	21.93	7280	20.2789	up	up	correct
ETY.US	Eaton Vance Tax	20200103	12.35	12.63	12.35	12.63	267061	10.6734	up	up	correct
EURN.US	Euronav NV	20200103	12.76	13.1	12.72	13.09	3358415	10.8913	up	up	correct
EVA.US	Enviva Partners LP	20200103	38.11	38.63	38	38.6	92842	33.7882	up	up	correct
EVC.US	Entravision Communications Corporation	20200103	2.57	2.63	2.5566	2.59	168299	2.3791	up	down	incorrect
EVF.US	Eaton Vance Senior Income Trust	20200103	6.38	6.38	6.35	6.37	56861	5.6445	down	down	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20200103	13.45	13.49	13.44	13.4501	30172	11.4835	up	up	correct
EVH.US	Evolent Health Inc	20200103	9.35	9.51	8.94	8.96	1319417	8.96	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20200103	12.7	12.75	12.68	12.73	133650	11.6907	up	up	correct
EVR.US	Evercore Inc	20200103	74.59	74.98	72.56	73.38	429036	69.6124	down	up	incorrect
EVRG.US	Evergy Inc	20200103	63.32	63.78	63.3	63.5	956640	59.2049	up	up	correct
EVRI.US	Everi Holdings Inc	20200103	13	13.14	12.83	13.12	829111	13.12	up	up	correct
EVT.US	Eaton Vance Tax	20200103	25.19	25.56	25.19	25.53	141916	22.0098	up	up	correct
EVTC.US	EVERTEC Inc	20200103	33.57	34.01	33.57	33.88	437869	33.4951	up	up	correct
EW.US	Edwards Lifesciences Corporation	20200103	228.5	232.5	228.32	231.63	2993559	77.21	up	up	correct
EXD.US	Eaton Vance Tax	20200103	10.15	10.26	10.0605	10.2	38558	8.6248	up	down	incorrect
EXG.US	Eaton Vance Tax	20200103	8.83	8.84	8.79	8.8	669830	7.3794	down	down	correct
EXK.US	Endeavour Silver Corp	20200103	2.43	2.46	2.335	2.37	2871451	2.37	down	down	correct
EXP.US	Eagle Materials Inc	20200103	90.35	91.12	90.35	90.94	246256	90.3326	up	up	correct
EXPR.US	Express Inc	20200103	4.69	4.8	4.63	4.7	1271712	4.7	up	up	correct
EXR.US	Extra Space Storage Inc	20200103	104.58	106.59	104.4	106.52	744960	100.1181	up	up	correct
EXTN.US	Exterran Corporation	20200103	7.31	7.63	7.22	7.42	322800	7.42	up	up	correct
F.US	PC	20200103	26.28	26.28	26.11	26.12	425071	24.4682	down	up	incorrect
FAF.US	First American Financial Corporation	20200103	57.61	58.28	57.47	58.19	523212	54.639	up	up	correct
FBC.US	Flagstar Bancorp Inc	20200103	37.56	38.17	37.37	38.13	245189	37.6534	up	up	correct
FBHS.US	Fortune Brands Home & Security Inc	20200103	64.87	65.5	64.55	65.39	739749	63.868	up	up	correct
FBK.US	FB Financial Corporation	20200103	39.15	39.69	38.94	39.35	49882	38.4358	up	up	correct
FBP.US	First BanCorp	20200103	10.37	10.56	10.36	10.52	1244680	9.9734	up	up	correct
FC.US	Franklin Covey Co	20200103	31.7	33.06	31.7	32.94	152551	32.94	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20200103	14.42	14.61	14.4	14.55	403048	13.4095	up	up	correct
FCN.US	FTI Consulting Inc	20200103	111.59	114.605	111.59	114.43	211176	114.43	up	down	incorrect
FCPT.US	Four Corners Property Trust Inc	20200103	27.16	27.69	27.1	27.55	366690	25.2843	up	down	incorrect
FCRW.US	First Eagle Alternative Capital Preffered	20200103	26.88	26.88	26.31	26.64	3100	23.5716	down	down	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20200103	12.44	12.4499	12.35	12.38	79939	10.2498	down	down	correct
FCX.US	Freeport	20200103	13	13.09	12.79	12.8	20404971	12.671	down	down	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20200103	14.93	15.2	14.93	15.15	59943	13.2424	up	up	correct
FDP.US	Fresh Del Monte Produce Inc	20200103	34.34	34.85	34.1149	34.57	168440	33.6091	up	up	correct
FDS.US	FactSet Research Systems Inc	20200103	265.92	269.38	264.87	268.67	237385	263.7114	up	up	correct
FDX.US	FedEx Corporation	20200103	152.5	153.34	151.84	153.18	2218066	149.2703	up	up	correct
FE.US	FirstEnergy Corp	20200103	47.4	47.66	47.32	47.46	2970941	43.5154	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20200103	1.7103	1.74	1.7059	1.73	700	1.6518	up	down	incorrect
FEI.US	First Trust MLP and Energy Income Fund	20200103	11.81	11.88	11.76	11.77	200577	9.6313	down	down	correct
FENG.US	Phoenix New Media Limited	20200103	2.02	2.02	2	2.01	36501	0.4017	down	down	correct
FERG.US	Ferguson plc	20200103	92.36	92.36	91.25	91.25	2900	86.5841	down	down	correct
FET.US	Forum Energy Technologies Inc	20200103	1.71	1.8276	1.67	1.79	670511	35.8	up	down	incorrect
FF.US	FutureFuel Corp	20200103	11.93	12.14	11.905	12.06	150435	7.4103	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20200103	16.9	16.99	16.8	16.92	44536	14.6437	up	up	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20200103	21.73	21.85	21.73	21.81	71791	18.9932	up	up	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20200103	6.02	6.04	5.9	5.97	105719	4.9238	down	up	incorrect
FHI.US	Federated Hermes Inc	20200103	32.45	32.645	32.24	32.54	401552	28.9566	up	up	correct
FICO.US	Fair Isaac Corporation	20200103	378.66	383.38	378.66	381.92	171966	381.92	up	up	correct
FIF.US	First Trust Energy Infrastructure Fund	20200103	16.71	16.77	16.67	16.76	42040	14.6171	up	up	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20200103	20.7261	20.88	20.67	20.72	27617	17.914	down	down	correct
FINV.US	FinVolution Group	20200103	2.68	2.85	2.66	2.82	944800	2.5551	up	up	correct
FIS.US	Fidelity National Information Services Inc	20200103	137.89	140.32	137.81	139.02	2365728	136.0012	up	up	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20200103	9.15	9.25	9.15	9.24	57585	8.8969	up	up	correct
FIX.US	Comfort Systems USA Inc	20200103	48.54	49.2	48.54	49.18	201414	48.3951	up	up	correct
FL.US	Foot Locker Inc	20200103	37.85	38.26	37.51	38.1	1652677	36.3112	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20200103	22.449	22.49	22.42	22.45	12625	19.5614	up	up	correct
FLNG.US	FLEX LNG Ltd	20200103	10.89	10.89	10.62	10.739	2800	9.2457	down	up	incorrect
FLO.US	Flowers Foods Inc	20200103	21.25	21.385	21.14	21.35	859797	19.9325	up	up	correct
FLOW.US	SPX FLOW Inc	20200103	49.05	49.45	48.79	49.39	181921	49.1913	up	up	correct
FLR.US	Fluor Corporation	20200103	18.96	19.18	18.69	19.12	2199148	18.9275	up	up	correct
FLS.US	Flowserve Corporation	20200103	49.73	50.07	49.42	49.88	625853	47.7266	up	up	correct
FLT.US	FLEETCOR Technologies Inc	20200103	284.17	291.67	283.87	290.81	859077	290.81	up	up	correct
FMC.US	FMC Corporation	20200103	98.5	99.42	98.32	99.23	835068	96.0563	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20200103	14.07	14.07	14.0322	14.07	9840	12.8929
FMS.US	Fresenius Medical Care AG & Co. KGaA	20200103	36.12	36.64	36.12	36.52	194683	35.1829	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20200103	95.37	96.9	95.37	96.66	275071	92.9034	up	down	incorrect
FMY.US	First Trust Mortgage Income Fund	20200103	14.01	14.16	14.01	14.16	9411	12.8066	up	down	incorrect
FN.US	Fabrinet	20200103	64.97	66.28	64.97	65.95	212080	65.95	up	up	correct
FNB.US	PE	20200103	30.1657	30.19	29.9104	30.19	4080	26.559	up	up	correct
FND.US	Floor & Decor Holdings Inc	20200103	49.77	50.555	49.51	50.22	799600	50.22	up	up	correct
FNF.US	Fidelity National Financial Inc	20200103	44.63	45.22	44.6	45.16	1208534	41.9825	up	down	incorrect
FNV.US	Franco	20200103	105.64	105.87	102.78	103.23	767712	101.5147	down	up	incorrect
FOA.US	Finance Of America Companies Inc	20200103	10.04	10.045	10.04	10.045	1300	10.045	up	down	incorrect
FOE.US	Ferro Corporation	20200103	14.58	14.735	14.38	14.45	578870	14.45	down	down	correct
FOF.US	Cohen & Steers Closed	20200103	13.52	13.7	13.52	13.6414	70948	11.5398	up	down	incorrect
FOR.US	Forestar Group Inc	20200103	20.45	20.875	20.2701	20.84	48578	20.84	up	up	correct
FPAC.US	U	20200103	10.32	10.33	10.32	10.33	3543	8.941	up	up	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20200103	23.64	23.74	23.58	23.71	697388	20.824	up	up	correct
FPH.US	Five Point Holdings LLC	20200103	6.75	6.8524	6.69	6.77	43655	6.77	up	up	correct
FPI.US	Farmland Partners Inc	20200103	6.77	6.83	6.64	6.66	75356	6.3877	down	down	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20200103	9.24	9.33	9.2	9.29	53329	7.6383	up	up	correct
FR.US	First Industrial Realty Trust Inc	20200103	40.93	41.79	40.33	41.64	484423	39.8962	up	down	incorrect
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20200103	13.4	13.45	13.3601	13.41	752635	11.7093	up	up	correct
FRO.US	Frontline Ltd	20200103	13.15	13.33	12.995	13.18	1455257	10.8919	up	down	incorrect
FRT.US	PC	20200103	26.04	26.2228	25.9	25.95	20059	23.8002	down	down	correct
FSK.US	FS KKR Capital Corp	20200103	6.2	6.29	6.16	6.21	872327	19.3064	up	up	correct
FSLY.US	Fastly Inc	20200103	20.98	22	20.927	21.76	1294113	21.76	up	down	incorrect
FSM.US	Fortuna Silver Mines Inc	20200103	4.14	4.2	4.02	4.03	3034424	4.03	down	down	correct
FSS.US	Federal Signal Corporation	20200103	32.22	32.81	32.12	32.79	328224	32.1511	up	down	incorrect
FT.US	Franklin Universal Trust	20200103	7.8	7.81	7.75	7.78	37461	6.9815	down	down	correct
FTAI.US	PB	20200103	26.2	26.2	26	26	31690	21.7561	down	down	correct
FTCH.US	Farfetch Limited	20200103	10.86	11.32	10.84	11.3	3601829	11.3	up	down	incorrect
FTI.US	TechnipFMC plc	20200103	20.7345	20.8792	20.5415	20.8213	2749161	15.1607	up	down	incorrect
FTK.US	Flotek Industries Inc	20200103	1.98	2.13	1.98	2.08	467776	2.08	up	up	correct
FTS.US	Fortis Inc	20200103	41.23	41.725	41	41.55	317106	38.6224	up	up	correct
FTV.US	Fortive Corporation	20200103	76.2	77.35	76.03	77.23	1143496	64.1204	up	up	correct
FUBO.US	fuboTV Inc	20200103	9.97	10.5	9.97	10.02	1507	10.02	up	up	correct
FUL.US	H.B. Fuller Company	20200103	50.53	50.84	50.29	50.35	232208	49.0469	down	down	correct
FUN.US	Cedar Fair L.P	20200103	54.99	55.98	54.8	55.95	155300	54.7534	up	down	incorrect
FVRR.US	Fiverr International Ltd	20200103	22.7	23.7	22.59	23.19	180115	23.19	up	up	correct
G.US	Genpact Limited	20200103	42.09	42.58	41.94	42.46	884700	41.7367	up	down	incorrect
GAB.US	The Gabelli Equity Trust Inc	20200103	6.06	6.08	6.04	6.08	269075	5.0078	up	up	correct
GAM.US	PB	20200103	27.7	27.73	27.5773	27.5773	2080	24.3547	down	up	incorrect
GATX.US	GATX Corporation	20200103	82.18	83.225	81.985	83.03	249049	79.092	up	up	correct
GB.US	Global Blue Group Holding AG	20200103	10.32	10.33	10.32	10.33	3543	10.33	up	down	incorrect
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20200103	23.87	23.98	23.85	23.98	43842	21.1463	up	up	correct
GBL.US	GAMCO Investors Inc	20200103	18.62	18.71	18.5	18.53	4280	16.1483	down	down	correct
GBX.US	The Greenbrier Companies Inc	20200103	31.87	31.97	31.45	31.89	287610	29.4536	up	up	correct
GCI.US	Gannett Co Inc	20200103	6.31	6.45	6.23	6.26	1312702	6.26	down	up	incorrect
GCO.US	Genesco Inc	20200103	46.95	47.55	46.46	47.47	284758	47.47	up	up	correct
GCP.US	GCP Applied Technologies Inc	20200103	22.1	22.38	22.04	22.34	249791	22.34	up	up	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20200103	5.84	5.91	5.84	5.91	15088	5.0377	up	up	correct
GD.US	General Dynamics Corporation	20200103	178	180.43	178	180.18	1662342	170.558	up	down	incorrect
GDDY.US	GoDaddy Inc	20200103	67.49	69.41	67.27	68.76	922589	68.76	up	up	correct
GDL.US	The GDL Fund	20200103	9.21	9.31	9.21	9.3	7659	8.3481	up	up	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20200103	18.15	18.23	17.92	18.2	33381	15.8115	up	up	correct
GDOT.US	Green Dot Corporation	20200103	23.21	23.2723	22.82	22.98	479280	22.98	down	up	incorrect
GDV.US	The Gabelli Dividend & Income Trust	20200103	21.92	22.08	21.8805	22.01	874024	19.4732	up	up	correct
GE.US	General Electric Company	20200103	11.57	12	11.53	11.97	10739649	94.9768	up	up	correct
GEF.US	Greif Inc	20200103	43.1	43.78	43.02	43.62	185139	40.2586	up	up	correct
GEL.US	Genesis Energy L.P	20200103	21.25	21.36	20.935	21.14	824408	17.6629	down	down	correct
GEO.US	The GEO Group Inc	20200103	16.42	16.525	16.015	16.02	1282272	13.6335	down	down	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20200103	4.45	4.48	4.36	4.46	471329	34.0958	up	down	incorrect
GES.US	Guess' Inc	20200103	21.84	22.3	21.75	22.03	845739	21.2276	up	up	correct
GF.US	The New Germany Fund Inc	20200103	15.63	15.69	15.61	15.61	9935	13.0588	down	down	correct
GFF.US	Griffon Corporation	20200103	20.59	20.6	19.56	20.27	303087	19.7587	down	down	correct
GFI.US	Gold Fields Limited	20200103	6.74	6.76	6.4777	6.54	7443578	6.1829	down	down	correct
GGB.US	Gerdau S.A	20200103	4.99	5.045	4.89	4.96	16586476	4.3523	down	down	correct
GGG.US	Graco Inc	20200103	52.01	52.32	51.7	52.25	612571	51.0509	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20200103	19.88	19.97	19.88	19.93	46212	16.2247	up	up	correct
GGT.US	The Gabelli Multimedia Trust Inc	20200103	8.02	8.07	8	8.07	56153	6.533	up	up	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20200103	11.74	11.809	11.73	11.8084	11062	10.5974	up	up	correct
GHC.US	Graham Holdings Company	20200103	634.51	644.725	632.7718	639.27	23320	623.9415	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20200103	12.77	13.0999	12.55	12.98	137726	12.98	up	up	correct
GHL.US	Greenhill & Co. Inc	20200103	16.69	16.83	16.54	16.76	203000	16.2782	up	down	incorrect
GHM.US	Graham Corporation	20200103	21.5	21.85	21.4	21.69	15380	20.3788	up	up	correct
GHY.US	PGIM Global High Yield Fund Inc	20200103	15.02	15.1	15.01	15.1	208039	12.745	up	down	incorrect
GIB.US	CGI Inc	20200103	83.31	84.2	83.18	83.81	131608	83.81	up	up	correct
GIC.US	Global Industrial Company	20200103	24.95	25.37	24.95	25.08	42640	22.2298	up	up	correct
GIL.US	Gildan Activewear Inc	20200103	29.55	29.77	29.495	29.76	1132229	29.1026	up	down	incorrect
GIM.US	Templeton Global Income Fund	20200103	6.13	6.19	6.12	6.14	2346655	5.5096	up	down	incorrect
GIS.US	General Mills Inc	20200103	52.23	52.515	51.82	51.94	4718876	48.5304	down	down	correct
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20200103	23.15	23.16	23.15	23.16	200	21.8157	up	up	correct
GKOS.US	Glaukos Corporation	20200103	53.61	54.86	53.1892	54.49	336199	54.49	up	up	correct
GLOB.US	Globant S.A	20200103	105.78	109.01	105.17	108.58	156178	108.58	up	up	correct
GLOG.US	PA	20200103	25.927	25.94	25.75	25.8	13730	22.0416	down	down	correct
GLOP.US	PC	20200103	24.3942	24.5	24.35	24.5	31399	19.886	up	up	correct
GLT.US	Glatfelter Corporation	20200103	17.55	17.875	17.4885	17.64	217875	16.5255	up	up	correct
GLW.US	Corning Incorporated	20200103	29.54	29.73	29.31	29.6	6977679	28.0154	up	up	correct
GM.US	General Motors Company	20200103	36.73	36.92	36.11	36.32	9173000	35.8823	down	down	correct
GME.US	GameStop Corp	20200103	6.21	6.25	5.835	5.88	3550961	5.88	down	down	correct
GMED.US	Globus Medical Inc	20200103	58.53	58.86	57.78	58.32	486850	58.32	down	down	correct
GMRE.US	PA	20200103	26.77	26.8527	26.75	26.85	4958	23.2464	up	down	incorrect
GMS.US	GMS Inc	20200103	27.03	27.93	26.89	27.8	444124	27.8	up	down	incorrect
GNE.US	PA	20200103	8.8003	8.83	8.8	8.825	2929	7.6308	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20200103	10.34	10.53	10.13	10.3	269490	9.7473	down	down	correct
GNL.US	PB	20200103	25.71	26.2	25.71	26.2	43839	23.4818	up	up	correct
GNRC.US	Generac Holdings Inc	20200103	100.64	102.22	99.17	101.67	485355	101.67	up	up	correct
GNT.US	PA	20200103	25.5	25.59	25.2949	25.2949	5580	23.438	down	down	correct
GNW.US	Genworth Financial Inc	20200103	4.33	4.415	4.31	4.37	1791756	4.37	up	up	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20200103	18.4	18.54	18.39	18.42	231918	14.6343	up	down	incorrect
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20200103	17.84	17.97	17.67	17.67	800729	17.67	down	down	correct
GOLD.US	Barrick Gold Corporation	20200103	18.93	18.96	18.43	18.57	13760810	17.6566	down	down	correct
GOLF.US	Acushnet Holdings Corp	20200103	32.04	32.74	31.801	32.65	170975	31.6065	up	down	incorrect
GOOS.US	Canada Goose Holdings Inc	20200103	35.19	36.1	34.73	35.92	1707837	35.92	up	up	correct
GOTU.US	Gaotu Techedu Inc	20200103	23.38	23.98	23.33	23.43	924700	23.43	up	up	correct
GPC.US	Genuine Parts Company	20200103	104.56	104.875	103.06	104.31	799060	98.162	down	down	correct
GPI.US	Group 1 Automotive Inc	20200103	98.04	100.35	96.35	99.09	169658	97.7207	up	down	incorrect
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20200103	26	26.2299	25.955	26.14	21921	24.0562	up	down	incorrect
GPK.US	Graphic Packaging Holding Company	20200103	16.35	16.46	16.25	16.27	2783926	15.6745	down	down	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20200103	8.08	8.1	8.06	8.08	126961	6.8541
GPMT.US	Granite Point Mortgage Trust Inc	20200103	18.05	18.21	18.05	18.16	328254	15.9685	up	up	correct
GPN.US	Global Payments Inc	20200103	183.15	185.805	182.27	184.4	1310888	182.6179	up	up	correct
GPRK.US	GeoPark Limited	20200103	22.2012	22.261	21.6135	21.9124	185820	21.4606	down	down	correct
GPS.US	The Gap Inc	20200103	17.17	17.5	17.02	17.44	4817265	16.924	up	up	correct
GPX.US	GP Strategies Corporation	20200103	12.64	12.83	12.555	12.76	22786	12.76	up	up	correct
GRC.US	The Gorman	20200103	37.28	37.84	37.19	37.57	32453	36.2673	up	down	incorrect
GRP.US	UN	20200103	49.705	50.4	49.705	50.15	3312	45.5447	up	up	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20200103	11.43	11.49	11.42	11.42	53496	10.3044	down	down	correct
GS.US	The Goldman Sachs Group Inc	20200103	231.6	232.61	230.3	231.58	2276089	222.2324	down	down	correct
GSBD.US	Goldman Sachs BDC Inc	20200103	21.25	21.41	21.09	21.27	230078	17.5814	up	up	correct
GSK.US	GlaxoSmithKline plc	20200103	46.31	46.78	46.28	46.48	2149111	41.8032	up	down	incorrect
GSL.US	PB	20200103	25.04	25.1	25.04	25.1	4315	20.671	up	down	incorrect
GSLD.US	GSLD	20200103	25.12	25.17	25.07	25.07	23100	24.5987	down	down	correct
GTES.US	Gates Industrial Corporation plc	20200103	13.56	13.82	13.46	13.79	583078	13.79	up	down	incorrect
GTLS.US	Chart Industries Inc	20200103	68.26	68.7	65.93	67.4	451501	67.4	down	down	correct
GTN.US	Gray Television Inc	20200103	20.7	21.055	20.4196	21.03	390873	20.7169	up	up	correct
GTNA.US	Gray Television Inc	20200103	19.73	19.73	19.577	19.577	802	19.4928	down	up	incorrect
GTS.US	Triple	20200103	18.43	18.98	18.3401	18.73	139963	18.73	up	up	correct
GTY.US	Getty Realty Corp	20200103	32.11	32.6	32.11	32.57	134220	29.2111	up	down	incorrect
GUT.US	The Gabelli Utility Trust	20200103	7.74	7.85	7.74	7.79	146124	6.6865	up	up	correct
GVA.US	Granite Construction Incorporated	20200103	27.25	28.05	27.18	27.94	536775	26.8828	up	up	correct
GWB.US	Great Western Bancorp Inc	20200103	34.56	34.69	34.2	34.44	282953	33.5043	down	down	correct
GWRE.US	Guidewire Software Inc	20200103	109.44	110.91	109.295	110.29	434432	110.29	up	down	incorrect
GWW.US	W.W. Grainger Inc	20200103	339.54	342.26	335.01	340.66	355322	329.6027	up	up	correct
GYC.US	Cabco Series 2004	20200103	21.6	21.82	21.52	21.82	121104	20.963	up	up	correct
H.US	Hyatt Hotels Corporation	20200103	88.27	89.06	88.1	88.9	459900	88.6927	up	up	correct
HAE.US	Haemonetics Corporation	20200103	113.63	116.65	113.4	114.85	395081	114.85	up	up	correct
HAL.US	Halliburton Company	20200103	25.29	25.45	24.58	24.76	11563820	24.083	down	down	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20200103	31.23	31.88	31.17	31.62	263225	29.5498	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20200103	18.76	19.07	18.12	18.19	36059	17.3568	down	up	incorrect
HBI.US	Hanesbrands Inc	20200103	14.35	14.4999	14.24	14.41	5653554	13.2734	up	up	correct
HBM.US	Hudbay Minerals Inc	20200103	4.08	4.1	3.89	3.9	1295733	3.8714	down	up	incorrect
HCA.US	HCA Healthcare Inc	20200103	145.28	148.36	144.801	147.94	1191737	145.8475	up	up	correct
HCC.US	Warrior Met Coal Inc	20200103	21.6	22.08	21.51	21.84	753545	21.3233	up	down	incorrect
HCFT.US	Hunt Companies Finance Trust Inc	20200103	942.5	942.5	942.5	942.5	0	941.8144
HCHC.US	HC2 Holdings Inc	20200103	2.16	2.2	2.09	2.14	120564	2.14	down	down	correct
HCI.US	HCI Group Inc	20200103	44.96	45.95	44.7	45.45	46906	43.1495	up	up	correct
HCXY.US	Hercules Capital Inc	20200103	26.75	26.75	26.73	26.73	1400	23.6868	down	down	correct
HD.US	The Home Depot Inc	20200103	217.14	219.68	216.75	218.93	3425706	209.5071	up	up	correct
HDB.US	HDFC Bank Limited	20200103	62.93	63.09	61.9601	62.01	1491677	61.5573	down	down	correct
HE.US	Hawaiian Electric Industries Inc	20200103	45.94	46.21	45.842	45.95	305951	42.9649	up	up	correct
HEI.US	HEICO Corporation	20200103	119.2	120.79	119.09	120.48	479561	120.1545	up	up	correct
HEP.US	Holly Energy Partners L.P	20200103	22.6	23.02	22.53	22.79	193982	18.9394	up	down	incorrect
HEQ.US	John Hancock Hedged Equity & Income Fund	20200103	14.83	14.99	14.83	14.96	30602	12.5076	up	down	incorrect
HES.US	Hess Corporation	20200103	68.87	70.29	68.52	69.84	2925555	67.3653	up	down	incorrect
HESM.US	Hess Midstream LP	20200103	22.4	23.21	22.3401	23.13	173398	19.4564	up	up	correct
HFC.US	HollyFrontier Corporation	20200103	51.1	51.75	47.66	48.18	3178452	45.4657	down	down	correct
HFRO.US	PA	20200103	25.32	25.52	25.32	25.43	18313	22.8126	up	down	incorrect
HGLB.US	Highland Global Allocation Fund	20200103	9.37	9.59	9.358	9.46	35761	7.3098	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20200103	34.53	34.9	34.35	34.74	314800	34.74	up	down	incorrect
HHC.US	The Howard Hughes Corporation	20200103	122.67	124.32	121.895	123.62	144691	123.62	up	up	correct
HI.US	Hillenbrand Inc	20200103	33.07	33.6	33.04	33.58	497697	31.8957	up	up	correct
HIG.US	The Hartford Financial Services Group Inc	20200103	60.3	60.77	60.29	60.64	1326846	57.5363	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20200103	253.2	263.81	251.91	263.5	408074	251.5599	up	up	correct
HIL.US	Hill International Inc	20200103	3.14	3.2309	3.14	3.18	24748	3.18	up	up	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20200103	5.06	5.08	5.02	5.02	1128270	4.3034	down	down	correct
HIW.US	Highwoods Properties Inc	20200103	47.8	48.49	47.65	48.38	1012696	43.9888	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20200103	6.76	6.79	6.74	6.78	1051878	5.672	up	up	correct
HKIB.US	AMTD International Inc	20200103	8.6	8.97	8.3	8.46	20624	8.46	down	down	correct
HL.US	PB	20200103	51.7075	51.7075	51.7075	51.7075	285	46.3256
HLF.US	Herbalife Nutrition Ltd	20200103	46.56	46.83	46.3	46.48	718858	46.48	down	down	correct
HLI.US	Houlihan Lokey Inc	20200103	48.86	49.15	48.49	48.92	512049	46.9281	up	up	correct
HLIO.US	Helios Technologies Inc.	20200103	45.06	46.31	44.82	46.22	63874	45.6394	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20200103	110	110.405	108.64	109.99	1854486	109.8215	down	down	correct
HLX.US	Helix Energy Solutions Group Inc	20200103	9.69	9.8	9.4	9.63	1245501	9.63	down	up	incorrect
HMC.US	Honda Motor Co. Ltd	20200103	28.25	28.375	28.08	28.13	663554	26.8272	down	up	incorrect
HMLP.US	PA	20200103	26.27	26.48	26.27	26.43	42929	22.0463	up	up	correct
HMN.US	Horace Mann Educators Corporation	20200103	43.73	44.63	43.7	44.48	191538	41.7778	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20200103	3.9	3.93	3.69	3.72	7727603	3.6363	down	up	incorrect
HNGR.US	Hanger Inc	20200103	26.91	28	26.91	27.98	388488	27.98	up	down	incorrect
HNI.US	HNI Corporation	20200103	36.92	37.36	36.79	37.21	169351	34.6559	up	down	incorrect
HNP.US	Huaneng Power International Inc	20200103	20.36	20.36	20.12	20.2	8098	17.803	down	down	correct
HOG.US	Harley	20200103	36.57	36.85	36.11	36.28	1258233	35.1881	down	down	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20200103	19.35	19.585	19.23	19.51	601303	18.5691	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20200103	21.65	22.2832	20.61	20.94	211272	20.94	down	down	correct
HP.US	Helmerich & Payne Inc	20200103	46.25	46.69	45.08	45.85	1293406	40.4267	down	down	correct
HPE.US	Hewlett Packard Enterprise Company	20200103	15.9	15.96	15.71	15.77	7802388	14.6191	down	down	correct
HPF.US	John Hancock Preferred Income Fund II	20200103	22.27	22.3814	22.27	22.328	20718	19.2225	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20200103	22.9	22.925	22.82	22.89	38368	19.9079	down	down	correct
HPQ.US	HP Inc	20200103	20.48	20.68	20.45	20.53	5423425	19.2806	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20200103	19.44	19.45	19.2	19.41	59085	16.7041	down	down	correct
HQH.US	Tekla Healthcare Investors	20200103	20.73	20.8299	20.61	20.73	126327	17.5005
HQL.US	Tekla Life Sciences Investors	20200103	17.25	17.2798	17	17.25	91391	14.5851
HR.US	Healthcare Realty Trust Incorporated	20200103	32.53	33.23	32.53	33.2	789307	30.694	up	up	correct
HRB.US	H&R Block Inc	20200103	23.29	23.52	23.19	23.46	2626564	21.0274	up	up	correct
HRC.US	Hill	20200103	112.04	113.82	111.03	113.12	317796	111.3627	up	up	correct
HRI.US	Herc Holdings Inc	20200103	48.59	49.21	48.13	48.73	133743	48.599	up	up	correct
HRL.US	Hormel Foods Corporation	20200103	44.23	44.57	44.01	44.25	1858701	42.4646	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20200103	12.95	13.14	12.88	13.08	76383	12.3913	up	down	incorrect
HSBC.US	HSBC Holdings plc	20200103	38.63	38.93	38.61	38.76	1694757	36.2487	up	up	correct
HSC.US	Harsco Corporation	20200103	22.84	23.26	22.55	22.62	554104	22.62	down	up	incorrect
HSY.US	The Hershey Company	20200103	143.97	145.89	143.765	145.26	770922	139.3384	up	up	correct
HT.US	PE	20200103	25.02	25.17	25.02	25.02	16557	20.7085
HTA.US	Healthcare Trust of America Inc	20200103	29.31	30.0363	29.205	29.96	917411	27.8694	up	up	correct
HTD.US	John Hancock Tax	20200103	27.29	27.29	27.1	27.18	40240	23.5898	down	down	correct
HTGC.US	Hercules Capital Inc	20200103	14	14.1155	13.97	14.07	384986	11.4899	up	up	correct
HTH.US	Hilltop Holdings Inc	20200103	24.52	25.16	24.52	25.15	349479	24.3434	up	up	correct
HTY.US	John Hancock Investments	20200103	7	7.0674	7	7.01	36389	5.6778	up	up	correct
HUBB.US	Hubbell Incorporated	20200103	146.73	148.77	146.31	148.53	156168	141.7365	up	up	correct
HUBS.US	HubSpot Inc	20200103	161.62	164.4	160.8	164	497459	164	up	down	incorrect
HUM.US	Humana Inc	20200103	366.8	372	364.38	364.86	891418	360.5554	down	up	incorrect
HUN.US	Huntsman Corporation	20200103	23.53	23.58	23.15	23.15	1212968	21.8429	down	down	correct
HUYA.US	HUYA Inc	20200103	19.77	19.77	19.11	19.24	4501356	19.24	down	down	correct
HVT.US	Haverty Furniture Companies Inc	20200103	19.32	19.44	18.99	19.39	108725	15.9942	up	up	correct
HWM.US	Howmet Aerospace Inc	20200103	31.1	31.53	30.92	31.49	1985898	31.4328	up	up	correct
HXL.US	Hexcel Corporation	20200103	74.81	75.93	74.78	75.76	714518	75.5871	up	up	correct
HY.US	Hyster	20200103	58.11	58.59	57.87	58.59	42323	55.7454	up	up	correct
HYB.US	The New America High Income Fund Inc	20200103	9.13	9.18	9.09	9.09	47259	7.9206	down	down	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20200103	15.55	15.68	15.5428	15.61	49346	13.3876	up	up	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20200103	11.11	11.17	11.11	11.15	789145	9.5033	up	up	correct
HZN.US	Horizon Global Corporation	20200103	3.6	3.62	3.57	3.59	10757	3.59	down	down	correct
HZO.US	MarineMax Inc	20200103	16.56	16.68	16.47	16.54	169019	16.54	down	down	correct
IAA.US	IAA Inc	20200103	47.72	48.295	47.3	48.25	521348	48.25	up	down	incorrect
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20200103	8.52	8.58	8.45	8.5	37685	7.0648	down	down	correct
IAG.US	IAMGOLD Corporation	20200103	3.82	3.82	3.64	3.64	4162127	3.64	down	up	incorrect
IBA.US	Industrias Bachoco S.A.B. de C.V	20200103	51.8	52.2891	51.8	51.8	1767	49.8713
IBM.US	International Business Machines Corporation	20200103	133.45	134.7388	133.44	134.2193	2373676	116.0821	up	up	correct
IBN.US	ICICI Bank Limited	20200103	15.02	15.06	14.88	14.92	6245332	14.8759	down	down	correct
IBP.US	Installed Building Products Inc	20200103	68.5	69.87	68.5	69.54	275632	68.8589	up	up	correct
ICD.US	Independence Contract Drilling Inc	20200103	0.99	1.19	0.9772	1.06	25513	21.2	up	up	correct
ICE.US	Intercontinental Exchange Inc	20200103	92.1	94.98	91.95	94.67	2544469	92.4625	up	up	correct
ICL.US	ICL Group Ltd	20200103	4.77	4.77	4.62	4.66	159882	4.1031	down	down	correct
IDA.US	IDACORP Inc	20200103	105.63	106.13	105.43	105.59	204958	99.6783	down	down	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20200103	11.46	11.5	11.41	11.45	81489	9.801	down	down	correct
IDT.US	IDT Corporation	20200103	7.12	7.22	7.05	7.12	83608	7.12
IEX.US	IDEX Corporation	20200103	170.91	172.88	170.4286	172.76	309127	169.006	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20200103	126.31	127.79	125.75	126.35	1072769	120.269	up	down	incorrect
IFN.US	The India Fund Inc	20200103	20.29	20.31	20.1664	20.22	167610	15.9082	down	down	correct
IFS.US	Intercorp Financial Services Inc	20200103	41.96	42.1	41.15	41.15	43219	36.3029	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20200103	10.37	10.45	10.36	10.41	55687	8.8901	up	up	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20200103	6.19	6.2	6.16	6.17	630944	5.202	down	up	incorrect
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20200103	22.8	22.8155	22.45	22.51	18351	20.8417	down	down	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20200103	7.98	7.99	7.93	7.93	231700	6.6865	down	down	correct
IGT.US	International Game Technology PLC	20200103	14.86	15.08	14.75	15.03	653716	14.4554	up	up	correct
IHC.US	Independence Holding Company	20200103	41.85	42.16	41.85	41.85	9372	40.943
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20200103	7.97	8.03	7.9	7.9	108450	6.5883	down	up	incorrect
IHG.US	InterContinental Hotels Group PLC	20200103	68.07	68.35	67.68	67.73	78097	66.1937	down	down	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20200103	10.48	10.55	10.47	10.52	38452	9.2324	up	down	incorrect
IHTA.US	Invesco High Income 2024 Target Term Fund	20200103	10.42	10.46	10.42	10.46	13119	9.2291	up	up	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20200103	19.99	20.02	19.96	19.98	31128	19.215	down	down	correct
IIIN.US	Insteel Industries Inc	20200103	20.91	21.62	20.91	21.43	115385	19.0168	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20200103	15.43	15.52	15.41	15.44	108196	14.0529	up	up	correct
IIPR.US	PA	20200103	29.5842	30	29.5842	29.7628	1517	26.3727	up	down	incorrect
IMAX.US	IMAX Corporation	20200103	20.31	20.71	20.2	20.71	275301	20.71	up	down	incorrect
INFO.US	IHS Markit Ltd	20200103	74.66	76.22	74.66	75.82	1411086	74.5848	up	up	correct
INFY.US	Infosys Limited	20200103	10.29	10.35	10.26	10.31	6992171	9.8703	up	up	correct
ING.US	ING Groep N.V	20200103	12.18	12.28	12.15	12.2	2890476	11.5755	up	up	correct
INGR.US	Ingredion Incorporated	20200103	92.4	94.175	92.225	93.7	377794	88.7633	up	up	correct
INN.US	Summit Hotel Properties Inc	20200103	12.11	12.32	12.11	12.23	758805	12.0458	up	up	correct
INS.US	Intelligent Systems Corporation	20200103	40.45	43.1958	40.3	41.85	84916	41.85	up	down	incorrect
INSI.US	Insight Select Income Fund	20200103	20.24	20.24	19.93	20.09	17969	17.8718	down	down	correct
INSP.US	Inspire Medical Systems Inc	20200103	73.5	74.06	72.57	73.62	117608	73.62	up	up	correct
INSW.US	PA	20200103	26.27	26.27	25.85	25.97	9163	25.4197	down	down	correct
INT.US	World Fuel Services Corporation	20200103	42.66	43.07	42.54	42.71	281369	41.3982	up	up	correct
INVH.US	Invitation Homes Inc	20200103	29.38	30.1	29.36	30.08	2697823	28.9063	up	down	incorrect
IO.US	ION Geophysical Corporation	20200103	8.5	8.5	8.18	8.46	134421	8.46	down	down	correct
IP.US	International Paper Company	20200103	44.83	45.06	44.7	44.72	2835811	38.7572	down	up	incorrect
IPG.US	The Interpublic Group of Companies Inc	20200103	22.41	22.78	22.41	22.73	2301957	20.8704	up	down	incorrect
IPI.US	Intrepid Potash Inc	20200103	2.67	2.7	2.61	2.65	67101	26.5	down	down	correct
IQI.US	Invesco Quality Municipal Income Trust	20200103	12.61	12.63	12.6	12.61	38788	11.4645
IQV.US	IQVIA Holdings Inc	20200103	153.97	154.95	153.73	154.19	1047163	154.19	up	up	correct
IR.US	Ingersoll Rand Inc	20200103	36.51	36.84	36.29	36.72	694531	35.2615	up	up	correct
IRL.US	The New Ireland Fund Inc	20200103	9.93	9.96	9.86	9.92	17830	7.9323	down	down	correct
IRM.US	Iron Mountain Incorporated	20200103	30.41	30.87	30.21	30.64	4402695	26.5362	up	up	correct
IRT.US	Independence Realty Trust Inc	20200103	13.78	14.02	13.78	14.02	438383	13.0172	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20200103	15.46	15.48	15.42	15.47	146596	13.1485	up	up	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20200103	26.11	26.255	26.03	26.24	31975	26.24	up	down	incorrect
IT.US	Gartner Inc	20200103	153.7	156.5	153.24	155.98	447882	155.98	up	up	correct
ITCB.US	Itaú Corpbanca	20200103	8.8	9	8.6732	9	2063	7.9501	up	up	correct
ITGR.US	Integer Holdings Corporation	20200103	80.59	81.6802	80.34	81.04	240591	81.04	up	up	correct
ITT.US	ITT Inc	20200103	74.18	74.43	73.76	74.09	839134	72.5085	down	down	correct
ITUB.US	Itaú Unibanco Holding S.A	20200103	9.2632	9.3782	9.2183	9.2932	15589630	7.1005	up	up	correct
ITW.US	Illinois Tool Works Inc	20200103	178.71	180.07	177.505	179.11	1400786	171.8657	up	up	correct
IVC.US	Invacare Corporation	20200103	9	9.16	8.91	9.07	518513	9.0526	up	down	incorrect
IVH.US	Ivy Funds	20200103	13.9	13.9019	13.78	13.8	78868	11.728	down	up	incorrect
IVR.US	PC	20200103	26.82	26.9199	26.81	26.85	12763	22.8343	up	down	incorrect
IVZ.US	Invesco Ltd	20200103	17.54	17.74	17.42	17.67	5457903	16.1935	up	up	correct
IX.US	ORIX Corporation	20200103	83.16	83.3	82.9	82.96	16430	78.7903	down	down	correct
J.US	Jacobs Engineering Group Inc	20200103	89.13	90.96	89.09	90.89	588916	89.5231	up	up	correct
JAX.US	J. Alexander's Holdings Inc	20200103	9.8	9.9665	9.68	9.78	58455	9.78	down	down	correct
JBGS.US	JBG SMITH Properties	20200103	39.28	39.77	39.07	39.63	475135	37.6299	up	down	incorrect
JBL.US	Jabil Inc	20200103	41.3	41.92	41.24	41.45	984841	40.8132	up	up	correct
JBT.US	John Bean Technologies Corporation	20200103	113.68	115.2	113.16	115.01	175693	114.204	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20200103	14.63	14.68	14.48	14.52	57875	12.1212	down	down	correct
JCI.US	Johnson Controls International plc	20200103	40.81	41.02	40.405	40.66	4206720	38.8895	down	down	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20200103	9.91	9.98	9.89	9.91	38919	8.7558
JDD.US	Nuveen Diversified Dividend and Income Fund	20200103	10.87	10.94	10.84	10.85	37076	9.2893	down	down	correct
JEF.US	Jefferies Financial Group Inc	20200103	21.24	21.67	21.14	21.56	1510135	20.3078	up	up	correct
JELD.US	JELD	20200103	23.37	23.48	22.94	23.12	441369	23.12	down	down	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20200103	8.9	9	8.8701	9	23244	8.1004	up	up	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20200103	7.79	7.79	7.76	7.76	6659	7.4206	down	up	incorrect
JFR.US	Nuveen Floating Rate Income Fund	20200103	10.15	10.17	10.11	10.14	989637	8.7849	down	down	correct
JGH.US	Nuveen Global High Income Fund	20200103	16.46	16.5137	16.43	16.49	65640	14.0339	up	up	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20200103	10.81	10.85	10.7255	10.7807	17982	9.7735	down	down	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20200103	9.97	10.02	9.94	9.95	97815	9.3914	down	down	correct
JHG.US	Janus Henderson Group plc	20200103	24.15	24.255	23.81	24.11	815291	21.7253	down	up	incorrect
JHI.US	John Hancock Investors Trust	20200103	17.83	17.83	17.6	17.63	19092	14.9814	down	down	correct
JHS.US	John Hancock Income Securities Trust	20200103	14.78	14.8586	14.74	14.7507	10044	13.262	down	up	incorrect
JHX.US	James Hardie Industries plc	20200103	19.64	19.68	19.56	19.56	16318	18.9419	down	down	correct
JILL.US	J.Jill Inc	20200103	1.11	1.12	1.05	1.11	217284	5.55
JKS.US	JinkoSolar Holding Co. Ltd	20200103	23.17	23.6455	22.48	22.59	1319459	22.59	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20200103	172.68	174.42	171.22	173.84	191077	173.84	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20200103	21.91	22.03	21.91	21.98	14092	19.9664	up	up	correct
JMIA.US	Jumia Technologies AG	20200103	6.4	6.64	6.23	6.51	1422525	6.51	up	up	correct
JMM.US	Nuveen Multi	20200103	7.39	7.5583	7.39	7.435	5471	6.7701	up	up	correct
JMP.US	JMP Group LLC	20200103	3.1607	3.1607	3.14	3.1403	2036	3.0391	down	down	correct
JNJ.US	Johnson & Johnson	20200103	143.5	145.373	143	144.28	5753422	137.0086	up	up	correct
JNPR.US	Juniper Networks Inc	20200103	24.26	24.51	24.1742	24.34	3041810	22.8249	up	up	correct
JOE.US	The St. Joe Company	20200103	19.24	19.48	19.16	19.47	219830	19.2953	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20200103	9.01	9.12	8.9965	9.07	28914	8.1121	up	up	correct
JP.US	Jupai Holdings Limited	20200103	1.49	1.53	1.462	1.48	39683	1.48	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20200103	10.48	10.52	10.43	10.45	180941	9.0745	down	down	correct
JPI.US	Nuveen Preferred and Income Term Fund	20200103	25.81	25.93	25.7063	25.87	31808	22.6452	up	up	correct
JPS.US	Nuveen Preferred Securities Income Fund	20200103	9.99	10.07	9.99	10.03	1850525	8.7847	up	up	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20200103	24.79	24.986	24.79	24.98	29004	22.1668	up	up	correct
JQC.US	Nuveen Credit Strategies Income Fund	20200103	7.65	7.67	7.61	7.67	2115664	5.9029	up	up	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20200103	18.4	18.42	18.24	18.28	119584	15.4476	down	down	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20200103	9.96	9.987	9.93	9.93	275324	8.6067	down	up	incorrect
JRS.US	Nuveen Real Estate Income Fund	20200103	10.62	10.7	10.56	10.7	62266	9.0813	up	up	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20200103	15.23	15.26	15.17	15.22	31947	13.1634	down	down	correct
JT.US	Jianpu Technology Inc	20200103	1.49	1.56	1.49	1.51	98646	12.08	up	down	incorrect
JTA.US	Nuveen Tax	20200103	12.07	12.0907	11.9527	11.97	16423	10.3463	down	down	correct
JTD.US	Nuveen Tax	20200103	17.37	17.57	17.3	17.3	28086	14.9628	down	down	correct
JWN.US	Nordstrom Inc	20200103	39.41	40.8	39.32	39.88	3154107	39.3719	up	up	correct
K.US	Kellogg Company	20200103	67.52	68.365	67.3975	68	1240599	63.2433	up	up	correct
KAI.US	Kadant Inc	20200103	105.51	108.12	105.51	107.95	62371	106.2661	up	down	incorrect
KAMN.US	Kaman Corporation	20200103	64.83	65.97	64.8	65.67	175728	63.3443	up	up	correct
KAR.US	KAR Auction Services Inc	20200103	21.99	22.455	21.99	22.4	2288117	22.1003	up	down	incorrect
KB.US	KB Financial Group Inc	20200103	40.4	40.63	39.97	40.43	128401	38.8797	up	up	correct
KBH.US	KB Home	20200103	34.15	35.02	34.12	34.91	1303841	33.9707	up	up	correct
KBR.US	KBR Inc	20200103	30.25	30.76	30.1	30.5	1463039	29.64	up	down	incorrect
KEN.US	Kenon Holdings Ltd	20200103	21.26	21.35	21.26	21.35	821	17.4985	up	up	correct
KEP.US	Korea Electric Power Corporation	20200103	12.1	12.18	12.09	12.18	73220	11.6264	up	up	correct
KEX.US	Kirby Corporation	20200103	88.45	89	87.85	88.64	268228	88.64	up	up	correct
KEY.US	PK	20200103	25.03	25.03	25.03	25.03	0	22.542
KEYS.US	Keysight Technologies Inc	20200103	102.41	102.85	101.004	101.88	1124122	101.88	down	up	incorrect
KF.US	The Korea Fund Inc	20200103	29.42	29.42	29.31	29.31	2211	22.7123	down	down	correct
KFS.US	Kingsway Financial Services Inc	20200103	1.83	1.88	1.83	1.83	23389	1.83
KFY.US	Korn Ferry	20200103	41.86	42.705	41.82	42.52	375325	41.6683	up	up	correct
KGC.US	Kinross Gold Corporation	20200103	4.86	4.87	4.68	4.71	11971191	4.5881	down	down	correct
KIM.US	PM	20200103	26.25	26.3931	26.2138	26.26	22319	24.0049	up	up	correct
KIO.US	KKR Income Opportunities Fund	20200103	15.97	15.97	15.74	15.85	107098	13.1317	down	down	correct
KL.US	Kirkland Lake Gold Ltd	20200103	45.2	45.25	43.77	43.99	1625562	42.7365	down	down	correct
KLR.US	Kaleyra Inc	20200103	7.77	8.39	7.75	8.25	17300	8.25	up	down	incorrect
KMB.US	Kimberly	20200103	134.98	136.77	134.6189	135.79	1352924	127.444	up	up	correct
KMI.US	Kinder Morgan Inc	20200103	21.07	21.21	21.02	21.2	10148840	18.5385	up	up	correct
KMPR.US	Kemper Corporation	20200103	76.81	77.72	76.195	77.55	170955	74.8937	up	down	incorrect
KMT.US	Kennametal Inc	20200103	36.64	36.75	36.08	36.49	495886	34.7241	down	down	correct
KMX.US	CarMax Inc	20200103	88.39	88.7329	86.7	87.26	1475407	87.26	down	down	correct
KN.US	Knowles Corporation	20200103	21.11	21.46	21.02	21.39	686743	21.39	up	up	correct
KNL.US	Knoll Inc	20200103	24.65	25.1298	24.6	25.01	184909	24.1827	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20200103	19.8	20.14	19.8	19.86	248296	15.4982	up	up	correct
KNX.US	Knight	20200103	36.44	36.7	36.06	36.62	1127062	36.0495	up	up	correct
KO.US	The Coca	20200103	54.32	54.99	54.09	54.69	11354500	51.2642	up	up	correct
KODK.US	Eastman Kodak Company	20200103	4	4.19	3.92	4.03	242895	4.03	up	up	correct
KOF.US	Coca	20200103	61.1	61.55	60.91	61.37	159299	55.3468	up	up	correct
KOP.US	Koppers Holdings Inc	20200103	37.36	37.78	37.14	37.65	138689	37.65	up	up	correct
KOS.US	Kosmos Energy Ltd	20200103	5.84	6.01	5.79	5.98	5303200	5.8785	up	up	correct
KR.US	The Kroger Co	20200103	28.48	28.82	28.4	28.7	5442013	27.5385	up	up	correct
KRA.US	Kraton Corporation	20200103	24.81	24.91	24.045	24.31	267156	24.31	down	up	incorrect
KRC.US	Kilroy Realty Corporation	20200103	81.97	83.124	81.92	83.04	494590	78.4632	up	up	correct
KRG.US	Kite Realty Group Trust	20200103	18.8	19.07	18.8	19.05	767235	17.6381	up	up	correct
KRO.US	Kronos Worldwide Inc	20200103	12.9	12.91	12.7087	12.79	270364	11.4526	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20200103	17	17.1	16.92	17.01	69252	14.0597	up	up	correct
KSM.US	DWS Strategic Municipal Income Trust	20200103	11.89	11.92	11.87	11.88	28654	10.8259	down	up	incorrect
KSS.US	Kohl's Corporation	20200103	48.58	49.38	48.4603	49.19	3174837	46.5847	up	down	incorrect
KSU.US	P	20200103	30.7631	30.7631	30.25	30.71	230	29.1122	down	down	correct
KT.US	KT Corporation	20200103	11.32	11.33	11.26	11.28	373241	10.6774	down	down	correct
KTB.US	Kontoor Brands Inc	20200103	41	42.805	40.99	42.79	564247	40.4601	up	up	correct
KTF.US	DWS Municipal Income Trust	20200103	11.35	11.39	11.34	11.38	63165	10.4239	up	down	incorrect
KTH.US	Corts Trust For Peco Energy Capital Trust III	20200103	32.2	32.4618	32.2	32.3894	787	28.6103	up	up	correct
KTN.US	Credit	20200103	32	32	31.24	31.3565	3845	28.5546	down	up	incorrect
KW.US	Kennedy	20200103	22.27	22.6	22.23	22.57	221436	20.6064	up	up	correct
KWR.US	Quaker Chemical Corporation	20200103	166.95	168.09	163.235	165.8	140750	163.2445	down	down	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20200103	14.44	14.54	14.19	14.48	1107848	11.6011	up	up	correct
L.US	Loews Corporation	20200103	52.45	52.81	52.28	52.76	829277	52.1939	up	up	correct
LAC.US	Lithium Americas Corp	20200103	3.3	3.55	3.17	3.52	464224	3.52	up	up	correct
LAD.US	Lithia Motors Inc	20200103	146.21	146.56	144.24	146.12	165060	144.3952	down	down	correct
LADR.US	Ladder Capital Corp	20200103	17.85	18.13	17.82	18.04	411313	15.6879	up	up	correct
LAIX.US	LAIX Inc	20200103	4.8	5.79	4.8	5.61	154766	5.61	up	up	correct
LAZ.US	Lazard Ltd	20200103	40.1	40.47	39.75	40.43	565800	36.6663	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20200103	11	11.18	10.78	11.06	554900	10.9687	up	up	correct
LC.US	LendingClub Corporation	20200103	12.09	12.35	12.01	12.23	421594	12.23	up	up	correct
LCI.US	Lannett Company Inc	20200103	8.58	8.66	8.38	8.48	556078	8.48	down	down	correct
LCII.US	LCI Industries	20200103	105.93	107.215	105.13	106.98	147568	101.8951	up	up	correct
LDOS.US	Leidos Holdings Inc	20200103	97.54	99.87	97.41	99.48	1031028	96.6382	up	down	incorrect
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20200103	26.18	26.24	26.16	26.18	84266	22.3999
LEA.US	Lear Corporation	20200103	137.52	138.06	135.59	136.83	441340	134.3258	down	down	correct
LEAF.US	Leaf Group Ltd	20200103	3.88	4.0821	3.88	3.99	22088	3.99	up	up	correct
LEG.US	Leggett & Platt Incorporated	20200103	49.59	50.13	49.435	49.78	1174168	46.0509	up	up	correct
LEJU.US	Leju Holdings Limited	20200103	1.97	2.02	1.91	1.99	69588	1.99	up	up	correct
LEN.US	Lennar Corporation	20200103	55.64	56.745	55.5	56.47	2623884	55.3379	up	up	correct
LENB.US	Lennar Corporation	20200103	44.32	45.32	44.32	45.13	52752	44.1384	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20200103	8.53	8.57	8.51	8.53	139820	7.7329
LEVI.US	Levi Strauss & Co	20200103	19	19.19	18.88	19.19	356598	18.8016	up	up	correct
LFC.US	China Life Insurance Company Limited	20200103	13.8	13.9	13.755	13.78	535890	12.4733	down	down	correct
LGF.US	B	20200103	10.03	10.14	9.89	10.02	559588	10.02	down	down	correct
LGFA.US	Lions Gate Entertainment Corp	20200103	10.64	10.81	10.56	10.71	784040	10.71	up	down	incorrect
LGI.US	Lazard Global Total Return and Income Fund Inc	20200103	16.58	16.61	16.42	16.42	44973	13.6705	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20200103	164.97	167.61	164.17	167.23	556565	167.23	up	up	correct
LHX.US	L3Harris Technologies Inc	20200103	206.17	210.83	206.17	210.47	2182367	202.8419	up	up	correct
LII.US	Lennox International Inc	20200103	241.39	244.445	240.535	243.49	226105	238.3264	up	up	correct
LIN.US	Linde plc	20200103	207.4	209.05	205.17	205.26	2899274	198.9141	down	down	correct
LINX.US	Linx S.A	20200103	9.2	9.47	9.14	9.4	147900	9.2088	up	up	correct
LITB.US	LightInTheBox Holding Co. Ltd	20200103	1.06	1.07	1.01	1.05	51877	1.05	down	down	correct
LL.US	Lumber Liquidators Holdings Inc	20200103	9.39	9.67	9.3391	9.48	914221	9.48	up	up	correct
LLY.US	Eli Lilly and Company	20200103	130.3	132.47	130.23	131.77	1963912	127.2622	up	up	correct
LMT.US	Lockheed Martin Corporation	20200103	404.02	417.17	403	413.74	2990531	391.5299	up	up	correct
LNC.US	Lincoln National Corporation	20200103	58.74	58.87	57.62	57.97	1597786	54.0667	down	down	correct
LND.US	BrasilAgro	20200103	4.76	4.7602	4.701	4.701	1314	4.1879	down	down	correct
LNN.US	Lindsay Corporation	20200103	94.93	96.39	94.93	95.88	97781	93.9427	up	down	incorrect
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20200103	7.55	7.67	7.34	7.44	131625	7.0175	down	down	correct
LOW.US	Lowe's Companies Inc	20200103	118.71	119.82	118.05	119.6	2774182	115.8585	up	down	incorrect
LPG.US	Dorian LPG Ltd	20200103	15.27	15.63	15.12	15.34	633467	14.169	up	up	correct
LPI.US	Laredo Petroleum Inc	20200103	2.88	2.93	2.76	2.82	539847	56.4	down	up	incorrect
LPL.US	LG Display Co. Ltd	20200103	6.99	6.995	6.92	6.93	113879	6.93	down	down	correct
LPX.US	Louisiana	20200103	29.6	29.79	29.355	29.75	1178940	28.7807	up	down	incorrect
LRN.US	Stride Inc	20200103	19.89	20.38	19.89	20.34	231777	20.34	up	up	correct
LSI.US	Life Storage Inc	20200103	106.21	108.55	105.96	108.47	445680	67.2444	up	up	correct
LTC.US	LTC Properties Inc	20200103	44.02	44.92	43.99	44.88	298439	39.7093	up	up	correct
LTHM.US	Livent Corporation	20200103	8.47	8.59	8.2	8.25	1505900	8.25	down	down	correct
LUB.US	Luby's Inc	20200103	2.2	2.22	2.16	2.16	5846	1.3146	down	down	correct
LUMN.US	Lumen Technologies Inc	20200103	12.78	12.86	12.51	12.59	11252960	10.8569	down	down	correct
LUV.US	Southwest Airlines Co	20200103	53.6	54.42	53.04	54.35	3536078	54.1416	up	down	incorrect
LVS.US	Las Vegas Sands Corp	20200103	69.62	70.15	69.39	69.72	2822522	68.3563	up	up	correct
LW.US	Lamb Weston Holdings Inc	20200103	87.15	94.46	86.19	93.56	3940608	91.0523	up	up	correct
LXFR.US	Luxfer Holdings PLC	20200103	17.93	18.16	17.88	18.13	59103	17.0767	up	up	correct
LXP.US	PC	20200103	57.58	57.94	57.58	57.94	1302	51.6516	up	up	correct
LXU.US	LSB Industries Inc	20200103	4	4.12	3.96	4.05	150991	3.1154	up	up	correct
LYB.US	LyondellBasell Industries N.V	20200103	92.88	93.35	91.54	91.55	2713235	83.905	down	down	correct
LYG.US	Lloyds Banking Group plc	20200103	3.26	3.3	3.25	3.3	15370510	2.9721	up	up	correct
LYV.US	Live Nation Entertainment Inc	20200103	70.72	72.1	70.72	71.64	687076	71.64	up	down	incorrect
LZB.US	La	20200103	31.04	31.05	30.68	30.97	241788	30.138	down	down	correct
M.US	Macy's Inc	20200103	16.32	16.615	16.21	16.53	12043232	15.6648	up	down	incorrect
MA.US	Mastercard Incorporated	20200103	299.46	302.42	298.6	300.43	2501801	297.3603	up	up	correct
MAA.US	PI	20200103	66.05	66.05	66.05	66.05	114	57.9205
MAC.US	The Macerich Company	20200103	25.76	25.96	25.28	25.85	2303352	22.7965	up	up	correct
MAIN.US	Main Street Capital Corporation	20200103	43	43.4	43	43.38	185348	37.8381	up	down	incorrect
MAN.US	ManpowerGroup Inc	20200103	96.5	97.51	95.96	97.33	191051	92.4494	up	up	correct
MANU.US	Manchester United plc	20200103	19.85	20.395	19.85	20.35	139620	19.889	up	up	correct
MAS.US	Masco Corporation	20200103	47.46	47.92	47.42	47.9	2127757	46.5562	up	up	correct
MATX.US	Matson Inc	20200103	39.49	40.03	39.49	39.73	194036	38.2213	up	up	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20200103	10.81	10.85	10.81	10.82	89894	9.8479	up	up	correct
MAXR.US	Maxar Technologies Inc	20200103	16.48	17.519	16.26	17.44	2490182	17.3791	up	up	correct
MBI.US	MBIA Inc	20200103	9.17	9.34	9.16	9.27	412384	9.27	up	up	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20200103	10.32	10.35	10.24	10.33	2846450	8.0835	up	up	correct
MC.US	Moelis & Company	20200103	32.03	32.23	31.18	31.59	506259	25.492	down	up	incorrect
MCA.US	BlackRock MuniYield California Quality Fund Inc	20200103	14.31	14.38	14.27	14.38	73646	13.2127	up	down	incorrect
MCB.US	Metropolitan Bank Holding Corp	20200103	47.29	47.68	46.9	47.03	10617	47.03	down	down	correct
MCD.US	McDonald's Corporation	20200103	199.39	200.55	198.85	200.08	2767663	190.8402	up	down	incorrect
MCI.US	Barings Corporate Investors	20200103	16.62	16.88	16.52	16.6306	33463	14.7251	up	up	correct
MCK.US	McKesson Corporation	20200103	136.53	137.63	135.57	136.72	746649	134.0721	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20200103	6.63	6.65	6.59	6.6	44605	5.3321	down	down	correct
MCO.US	Moody's Corporation	20200103	238.82	241.61	238.56	241.12	475810	237.3747	up	up	correct
MCR.US	MFS Charter Income Trust	20200103	8.44	8.48	8.4366	8.48	69222	7.1844	up	up	correct
MCS.US	The Marcus Corporation	20200103	31.83	32.26	31.83	32.16	160618	31.9476	up	up	correct
MCY.US	Mercury General Corporation	20200103	48.64	48.89	48.45	48.83	450842	44.1452	up	down	incorrect
MD.US	MEDNAX Inc	20200103	26.52	27.25	26.4	27.09	1241504	27.09	up	up	correct
MDC.US	M.D.C. Holdings Inc	20200103	37.5	38.41	37.5	38.27	461480	33.1757	up	down	incorrect
MDLA.US	Medallia Inc	20200103	30.6	30.77	29.82	29.96	724712	29.96	down	up	incorrect
MDLQ.US	Medley LLC	20200103	17.91	18.25	17.6494	18.25	9234	13.954	up	down	incorrect
MDLX.US	Medley Capital Corporation 6.87	20200103	17.2717	17.65	17.2717	17.6327	2706	13.0471	up	up	correct
MDP.US	Meredith Corporation	20200103	31.18	31.65	30.52	31.5	647573	30.8204	up	up	correct
MDT.US	Medtronic plc	20200103	113.16	114.41	113.05	113.88	2764848	108.9007	up	up	correct
MDU.US	MDU Resources Group Inc	20200103	29.07	29.29	28.96	29.22	1166260	27.4818	up	up	correct
MEC.US	Mayville Engineering Company Inc	20200103	9.48	9.595	9.2	9.45	32400	9.45	down	down	correct
MED.US	Medifast Inc	20200103	110.63	111.96	109.58	110.67	202946	103.883	up	down	incorrect
MEI.US	Methode Electronics Inc	20200103	38.64	39.1	38.48	38.93	176045	37.9441	up	up	correct
MER.US	PK	20200103	27.07	27.23	27.07	27.15	34100	25.5456	up	down	incorrect
MFC.US	Manulife Financial Corporation	20200103	20.34	20.435	20.27	20.38	1286851	18.3972	up	down	incorrect
MFG.US	Mizuho Financial Group Inc	20200103	3.07	3.1	3.07	3.08	173621	2.8482	up	up	correct
MFGP.US	Micro Focus International plc	20200103	14.44	14.51	14.335	14.39	378402	12.4164	down	down	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20200103	13.32	13.41	13.32	13.35	133790	12.3046	up	up	correct
MFM.US	MFS Municipal Income Trust	20200103	7.11	7.125	7.09	7.09	53017	6.472	down	down	correct
MFO.US	MFA Financial Inc. SR NT 42	20200103	26.25	26.3393	26.24	26.32	6270	24.0791	up	up	correct
MFV.US	MFS Special Value Trust	20200103	6.5672	6.575	6.5428	6.575	2111	5.4986	up	up	correct
MG.US	Mistras Group Inc	20200103	13.59	14.25	13.59	14.2	156282	14.2	up	up	correct
MGA.US	Magna International Inc	20200103	54.53	54.84	53.9	54.15	384418	51.3911	down	down	correct
MGF.US	MFS Government Markets Income Trust	20200103	4.62	4.62	4.6	4.61	23944	4.1168	down	down	correct
MGM.US	MGM Resorts International	20200103	33.21	33.43	33.11	33.29	3299309	33.0274	up	up	correct
MGP.US	MGM Growth Properties LLC	20200103	30.21	30.82	30.12	30.79	1023527	27.4328	up	up	correct
MGR.US	Affiliated Managers Group Inc	20200103	27.29	27.39	27.225	27.31	26611	24.8095	up	up	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20200103	24.69	24.75	24.54	24.64	33756	21.9601	down	up	incorrect
MGY.US	Magnolia Oil & Gas Corporation	20200103	12.86	13.03	12.71	12.92	1761047	12.8483	up	up	correct
MH.US	PD	20200103	7.0816	7.1	7.07	7.09	3837	7.09	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20200103	17.24	17.24	16.92	17.13	6700	15.6313	down	up	incorrect
MHF.US	Western Asset Municipal High Income Fund Inc	20200103	7.6	7.64	7.6	7.63	33125	7.1287	up	up	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20200103	12.06	12.1169	12.05	12.05	78607	11.0062	down	down	correct
MHK.US	Mohawk Industries Inc	20200103	133.31	133.47	130.03	130.95	843671	130.95	down	down	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20200103	19.75	19.8	19.53	19.53	9898	18.769	down	down	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20200103	13.67	13.8	13.67	13.69	40248	12.5179	up	up	correct
MHNC.US	Maiden Holdings North America Ltd	20200103	22.5	22.5	22.43	22.49	1866	18.9203	down	up	incorrect
MIC.US	Macquarie Infrastructure Corporation	20200103	42.35	42.75	42.16	42.73	463200	2.4711	up	up	correct
MIN.US	MFS Intermediate Income Trust	20200103	3.8	3.82	3.79	3.81	4929539	3.2847	up	up	correct
MITT.US	PC	20200103	26.54	26.58	26.54	26.58	4372	22.3404	up	up	correct
MIXT.US	MiX Telematics Limited	20200103	13.95	13.97	13.57	13.8	47193	13.2157	down	down	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20200103	14.16	14.22	14.16	14.21	17614	13.0044	up	up	correct
MKC.US	V	20200103	83.69	85.095	83.69	85.095	3200	82.8793	up	up	correct
MKL.US	Markel Corporation	20200103	1144.2	1164.96	1144.2	1161.44	35084	1161.44	up	up	correct
MLI.US	Mueller Industries Inc	20200103	31.16	31.69	31.13	31.67	210596	30.841	up	down	incorrect
MLM.US	Martin Marietta Materials Inc	20200103	274.65	279.45	274.65	275.79	442430	271.3254	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20200103	10.7	10.78	10.465	10.69	18779	10.69	down	down	correct
MLR.US	Miller Industries Inc	20200103	36.51	36.895	36.25	36.52	20434	35.018	up	down	incorrect
MMC.US	Marsh & McLennan Companies Inc	20200103	110.97	112.09	110.83	111.88	1486483	108.3045	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20200103	21.2	21.2	20.94	20.96	63287	19.0523	down	down	correct
MMI.US	Marcus & Millichap Inc	20200103	37.17	38.07	37.17	37.88	122689	37.88	up	up	correct
MMM.US	3M Company	20200103	177.02	178.66	175.63	178.45	2467310	166.7509	up	up	correct
MMP.US	Magellan Midstream Partners L.P	20200103	62.96	63.06	61.95	62.75	928305	52.2019	down	down	correct
MMS.US	Maximus Inc	20200103	74.2	75.25	74.2	74.97	338221	72.8378	up	up	correct
MMT.US	MFS Multimarket Income Trust	20200103	6.14	6.17	6.12	6.13	115532	5.2409	down	down	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20200103	13.38	13.46	13.34	13.41	105718	12.4022	up	up	correct
MN.US	Manning & Napier Inc	20200103	1.77	1.79	1.76	1.77	4688	1.703
MNP.US	Western Asset Municipal Partners Fund Inc	20200103	15.3	15.31	15.2468	15.3	11614	14.1486
MNR.US	PC	20200103	25.02	25.0297	25.01	25.01	34360	22.1394	down	down	correct
MNRL.US	Brigham Minerals Inc	20200103	21.16	21.22	20.67	20.95	488300	17.6277	down	down	correct
MO.US	Altria Group Inc	20200103	49.17	49.95	49.16	49.63	7850783	42.2624	up	up	correct
MOD.US	Modine Manufacturing Company	20200103	7.6	7.74	7.53	7.6	275783	7.6
MODN.US	Model N Inc	20200103	34.66	35.25	34.65	35	299914	35	up	up	correct
MOG.US	A	20200103	86.85	89.31	86.85	89.01	168463	87.0423	up	up	correct
MOGU.US	MOGU Inc	20200103	2.3	2.5	2.21	2.47	105644	2.47	up	down	incorrect
MOH.US	Molina Healthcare Inc	20200103	131.25	133.72	130.645	132.54	356506	132.54	up	down	incorrect
MOS.US	The Mosaic Company	20200103	21.24	21.49	20.74	20.76	4112410	20.3486	down	down	correct
MOV.US	Movado Group Inc	20200103	20.76	21.15	20.76	20.99	212003	20.358	up	down	incorrect
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20200103	14.34	14.46	14.34	14.41	25406	13.2127	up	up	correct
MPC.US	Marathon Petroleum Corporation	20200103	61.06	61.36	58.165	58.23	9674271	52.8989	down	down	correct
MPLX.US	MPLX LP	20200103	26.02	26.16	25.6	25.81	2786915	19.841	down	down	correct
MPV.US	Barings Participation Investors	20200103	16.08	16.08	15.95	16	9626	14.289	down	down	correct
MPW.US	Medical Properties Trust Inc	20200103	20.63	20.98	20.6	20.93	2604091	18.8155	up	up	correct
MPX.US	Marine Products Corporation	20200103	14.1	14.41	13.76	13.93	17842	13.1358	down	down	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20200103	13.01	13.05	12.9636	13.03	17648	11.9098	up	down	incorrect
MQY.US	BlackRock MuniYield Quality Fund Inc	20200103	14.99	15.02	14.91	14.91	98442	13.5887	down	up	incorrect
MRC.US	MRC Global Inc	20200103	13.59	13.59	13.37	13.52	467450	13.52	down	down	correct
MRK.US	Merck & Co. Inc	20200103	90.6111	92	90.4412	91.1806	5633388	81.3716	up	down	incorrect
MRO.US	Marathon Oil Corporation	20200103	14.05	14.07	13.6	13.75	14861490	13.4145	down	down	correct
MS.US	PL	20200103	25.3118	25.4	25.31	25.38	139036	23.3737	up	up	correct
MSA.US	MSA Safety Incorporated	20200103	127.18	129.14	126.675	128.75	102171	125.7094	up	up	correct
MSB.US	Mesabi Trust	20200103	23.5	23.79	23.41	23.71	45074	19.7329	up	up	correct
MSCI.US	MSCI Inc	20200103	262.2	263.58	259.27	260.75	459691	256.8505	down	down	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20200103	9.65	9.72	9.6464	9.72	101968	8.7879	up	up	correct
MSGS.US	W	20200103	295.08	299.94	293.3	299.16	63868	297.2079	up	down	incorrect
MSI.US	Motorola Solutions Inc	20200103	160.03	164.58	159.371	164.38	962425	159.4634	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20200103	77.95	78.275	77.29	77.71	671609	64.3837	down	down	correct
MT.US	ArcelorMittal	20200103	17.15	17.29	16.88	16.91	2350653	16.7534	down	down	correct
MTB.US	M&T Bank Corporation	20200103	168.36	170.3	167.5	169.32	461876	158.3478	up	up	correct
MTD.US	Mettler	20200103	790.1	802.07	788.2	789.54	149695	789.54	down	down	correct
MTDR.US	Matador Resources Company	20200103	18.8	19.29	18.69	19.24	3101210	19.165	up	up	correct
MTG.US	MGIC Investment Corporation	20200103	14	14.175	13.99	14.05	1893690	13.4363	up	up	correct
MTH.US	Meritage Homes Corporation	20200103	60.85	62.17	60.85	61.82	458542	61.82	up	up	correct
MTL.US	P	20200103	0.67	0.67	0.67	0.67	383	0.67
MTN.US	Vail Resorts Inc	20200103	241.59	244.78	241.1574	243.77	215242	239.5186	up	down	incorrect
MTOR.US	Meritor Inc	20200103	26.24	27.17	26.11	26.44	16896230	26.44	up	up	correct
MTR.US	Mesa Royalty Trust	20200103	7.25	7.43	7.1762	7.3063	13824	6.6416	up	up	correct
MTRN.US	Materion Corporation	20200103	59.64	60.25	59.56	59.79	117516	58.9269	up	up	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20200103	20.84	20.99	20.84	20.9335	22910	20.1172	up	up	correct
MTW.US	The Manitowoc Company Inc	20200103	17.05	17.27	16.89	17.26	237113	17.26	up	up	correct
MTX.US	Minerals Technologies Inc	20200103	56.12	57.04	56.1	56.71	138297	56.3486	up	up	correct
MTZ.US	MasTec Inc	20200103	63.2	63.91	62.93	63.75	494772	63.75	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20200103	15.23	15.28	15.14	15.14	35126	13.7852	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20200103	14.08	14.16	14.08	14.14	84507	12.9932	up	up	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20200103	12.64	12.71	12.64	12.67	40160	11.5806	up	up	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20200103	5.41	5.45	5.41	5.42	686288	5.1165	up	up	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20200103	15.18	15.25	15.18	15.19	18691	14.3105	up	up	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20200103	14.28	14.41	14.2776	14.41	39140	13.2431	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20200103	14.35	14.42	14.35	14.41	63836	13.048	up	up	correct
MUR.US	Murphy Oil Corporation	20200103	27.3	27.46	26.77	27.31	2738151	25.4317	up	up	correct
MUSA.US	Murphy USA Inc	20200103	113.99	114.34	111.51	113.78	486008	112.7651	down	down	correct
MUX.US	McEwen Mining Inc	20200103	1.35	1.35	1.25	1.25	4143382	1.25	down	up	incorrect
MVF.US	BlackRock MuniVest Fund Inc	20200103	9.08	9.12	9.07	9.07	189731	8.2996	down	down	correct
MVO.US	MV Oil Trust	20200103	6.35	6.48	6.304	6.43	37387	5.0027	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20200103	14.92	14.9394	14.86	14.88	30613	13.552	down	down	correct
MWA.US	Mueller Water Products Inc	20200103	11.84	12.02	11.8	12.01	1131623	11.596	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20200103	11.65	11.76	11.5	11.52	243582	11.52	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20200103	11.9	11.95	11.31	11.9159	18318	11.9159	up	up	correct
MXF.US	The Mexico Fund Inc	20200103	13.98	14.03	13.93	14.02	72111	13.1762	up	down	incorrect
MXL.US	MaxLinear Inc	20200103	21.1	21.36	20.97	21.08	338473	21.08	down	down	correct
MYC.US	Blackrock MuniYield California Fund Inc	20200103	14.13	14.26	14.12	14.26	31007	13.1723	up	up	correct
MYD.US	BlackRock MuniYield Fund Inc	20200103	14.9	14.9	14.81	14.83	59230	13.4985	down	down	correct
MYE.US	Myers Industries Inc	20200103	16.4	16.58	16.4	16.47	120764	15.4383	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20200103	13.5	13.6	13.5	13.59	102106	12.4944	up	up	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20200103	15.07	15.16	15.07	15.13	53834	13.6804	up	up	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20200103	13.13	13.18	13.1	13.18	24511	12.0754	up	down	incorrect
MYOV.US	Myovant Sciences Ltd	20200103	14.55	14.6475	14.1	14.11	794748	14.11	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20200103	14.93	14.99	14.92	14.99	137604	14.3662	up	up	correct
NAD.US	Nuveen Quality Municipal Income Fund	20200103	14.58	14.65	14.5446	14.65	340632	13.9907	up	down	incorrect
NAN.US	Nuveen New York Quality Municipal Income Fund	20200103	14.29	14.33	14.29	14.31	54355	13.7161	up	up	correct
NAT.US	Nordic American Tankers Limited	20200103	4.87	5.15	4.86	5.05	3668335	4.4127	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20200103	13.54	13.7208	13.46	13.7208	24201	13.206	up	up	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20200103	22.01	22.0618	21.9747	22.02	51039	19.8156	up	up	correct
NBHC.US	National Bank Holdings Corporation	20200103	35.82	36.045	35.31	35.97	437701	34.284	up	up	correct
NBR.US	Nabors Industries Ltd	20200103	3.1	3.17	3.03	3.13	231617	152.9432	up	up	correct
NC.US	NACCO Industries Inc	20200103	45.96	46.64	45.56	46.32	13018	43.7394	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20200103	10.62	10.64	10.61	10.62	17509	10.0059
NCLH.US	Norwegian Cruise Line Holdings Ltd	20200103	57.74	58.22	57.25	57.6	1611803	57.6	down	down	correct
NCR.US	NCR Corporation	20200103	34.8	35.29	34.66	35.12	626866	35.12	up	up	correct
NCV.US	PA	20200103	26.3	26.5	26.3	26.4611	5233	23.9949	up	up	correct
NCZ.US	PA	20200103	25.92	26.11	25.92	26.09	9661	25.395	up	up	correct
NDP.US	Tortoise Energy Independence Fund Inc	20200103	4.44	4.44	4.345	4.38	70580	33.078	down	down	correct
NEA.US	Nuveen AMT	20200103	14.33	14.39	14.33	14.39	393389	13.7618	up	up	correct
NEM.US	Newmont Corporation	20200103	43.75	44.04	42.79	42.83	9149101	40.5752	down	down	correct
NEP.US	NextEra Energy Partners LP	20200103	52.15	52.49	51.7	52.22	141622	48.6313	up	up	correct
NET.US	Cloudflare Inc	20200103	16.96	17.33	16.82	17.17	594403	17.17	up	down	incorrect
NETI.US	Eneti Inc	20200103	6.15	6.35	5.97	6	36575	58.6996	down	down	correct
NEU.US	NewMarket Corporation	20200103	477.46	479.365	472.755	475.23	39996	455.078	down	down	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20200103	15	15.02	14.9	14.99	72952	14.0809	down	down	correct
NEW.US	Puxin Limited	20200103	8.24	8.45	7.94	7.98	288128	7.98	down	down	correct
NEWR.US	New Relic Inc	20200103	67.04	68.03	66.66	67.69	348085	67.69	up	up	correct
NEX.US	NexTier Oilfield Solutions Inc	20200103	6.71	6.78	6.505	6.72	1422933	6.72	up	up	correct
NEXA.US	Nexa Resources S.A	20200103	8.18	8.53	8.18	8.47	59358	7.6032	up	down	incorrect
NFG.US	National Fuel Gas Company	20200103	44.8	45.4	44.67	45.22	433694	42.1384	up	up	correct
NFH.US	WS	20200103	9.9	9.93	9.9	9.92	4600	8.3574	up	up	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20200103	13.02	13.15	12.965	13.05	345446	11.3149	up	up	correct
NGG.US	National Grid plc	20200103	61.98	62.42	61.98	62.2	296281	56.0533	up	up	correct
NGL.US	PC	20200103	25.65	25.75	25.63	25.74	4210	20.9946	up	up	correct
NGS.US	Natural Gas Services Group Inc	20200103	12.46	12.74	12.35	12.65	38000	12.65	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20200103	9.89	10.01	9.655	9.77	55127	8.2567	down	down	correct
NGVT.US	Ingevity Corporation	20200103	84.56	85.53	84.33	84.44	279539	84.44	down	down	correct
NHI.US	National Health Investors Inc	20200103	79.59	81.23	79.38	80.86	252794	71.8732	up	up	correct
NI.US	PB	20200103	28.31	28.31	27.95	28.1	29788	24.985	down	up	incorrect
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20200103	13.94	13.96	13.83	13.83	76940	13.3126	down	up	incorrect
NIE.US	AllianzGI Equity & Convertible Income Fund	20200103	22.82	22.92	22.73	22.92	102990	19.167	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20200103	10.5036	10.73	10.48	10.495	42787	10.1635	down	down	correct
NINE.US	Nine Energy Service Inc	20200103	7.85	8.27	7.78	8.24	116021	8.24	up	down	incorrect
NIO.US	NIO Inc	20200103	3.5	3.9	3.48	3.83	82981638	3.83	up	up	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20200103	13.88	13.99	13.875	13.97	24295	13.4967	up	up	correct
NJR.US	New Jersey Resources Corporation	20200103	44	44.61	44	44.17	749766	40.9254	up	down	incorrect
NKE.US	NIKE Inc	20200103	100.59	102	100.31	101.92	4542003	100.2044	up	down	incorrect
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20200103	12.62	12.67	12.59	12.6207	5962	12.1276	up	up	correct
NKX.US	Nuveen California AMT	20200103	15.29	15.29	15.26	15.27	36316	14.6466	down	down	correct
NL.US	NL Industries Inc	20200103	3.85	3.92	3.72	3.73	13561	3.4538	down	down	correct
NLS.US	Nautilus Inc	20200103	1.85	1.85	1.73	1.78	282686	1.78	down	down	correct
NLSN.US	Nielsen Holdings plc	20200103	19.85	20.1457	19.84	20.08	3490182	19.5871	up	up	correct
NLY.US	PI	20200103	26.07	26.1	25.98	26.07	46201	23.1127
NM.US	PH	20200103	7.33	8	7.33	8	4311	8	up	up	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20200103	15.5	15.54	15.41	15.5	144900	13.951
NMG.US	Nouveau Monde Graphite Inc	20200103	0.1545	0.1545	0.146	0.1476	2918	1.476	down	up	incorrect
NMI.US	Nuveen Municipal Income Fund Inc	20200103	11.33	11.39	11.3	11.37	17136	11.0078	up	up	correct
NMM.US	Navios Maritime Partners L.P	20200103	17.85	18.19	17.57	17.81	151602	16.262	down	down	correct
NMPRH.US	Navios Maritime Holdings Inc	20200103	7.33	8	7.33	8	4311	8	up	up	correct
NMR.US	Nomura Holdings Inc	20200103	5.12	5.18	5.1	5.15	83135	4.7779	up	up	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20200103	14.58	14.58	14.4482	14.58	3528	14.0003
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20200103	14.3	14.3004	14.23	14.3004	5555	13.7935	up	up	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20200103	14.19	14.24	14.19	14.2	360460	13.457	up	up	correct
NNI.US	Nelnet Inc	20200103	58.04	58.34	57.48	57.91	82560	56.4628	down	down	correct
NNN.US	National Retail Properties Inc	20200103	52.24	53.42	52.15	53.2	609992	48.0147	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20200103	10.49	10.5	10.44	10.45	8321	6.497	down	down	correct
NOA.US	North American Construction Group Ltd	20200103	12.12	12.12	11.88	12.03	64667	11.7353	down	down	correct
NOAH.US	Noah Holdings Limited	20200103	37.48	37.84	36.43	36.43	181954	36.43	down	down	correct
NOC.US	Northrop Grumman Corporation	20200103	368.15	375.8201	366.37	375.01	2600689	363.9087	up	up	correct
NOK.US	Nokia Corporation	20200103	3.83	3.865	3.81	3.81	25022660	3.81	down	down	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20200103	14.46	14.46	14.46	14.46	115	13.948
NOMD.US	Nomad Foods Limited	20200103	22.05	22.37	21.91	22.25	616198	22.25	up	down	incorrect
NOV.US	NOV Inc	20200103	25.57	25.81	25.16	25.35	2553366	25.1215	down	down	correct
NOVA.US	Sunnova Energy International Inc	20200103	11.35	11.84	11.348	11.5	214400	11.5	up	up	correct
NOW.US	ServiceNow Inc	20200103	286.9	293.06	286.5	291.1	1135820	291.1	up	up	correct
NP.US	Neenah Inc	20200103	68.98	69.87	68.63	68.74	92080	63.9283	down	down	correct
NPK.US	National Presto Industries Inc	20200103	88.08	89.23	87.915	88.75	52843	78.0171	up	down	incorrect
NPO.US	EnPro Industries Inc	20200103	66.46	67.92	66.36	67.64	94933	65.6136	up	up	correct
NPTN.US	NeoPhotonics Corporation	20200103	8.87	8.95	8.79	8.91	490726	8.91	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20200103	14.52	14.57	14.45	14.57	15682	14.0605	up	up	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20200103	14.19	14.24	14.17	14.18	30999	13.491	down	down	correct
NR.US	Newpark Resources Inc	20200103	6.4	6.4	6.13	6.22	490993	6.22	down	down	correct
NRG.US	NRG Energy Inc	20200103	38.57	38.79	38.01	38.2	2751309	35.6887	down	down	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20200103	16.8	17.07	16.6607	16.99	1013829	14.0805	up	down	incorrect
NRK.US	Nuveen New York AMT	20200103	13.6	13.62	13.54	13.55	82195	12.9945	down	down	correct
NRP.US	Natural Resource Partners L.P	20200103	20.8	21.69	20.8	21.19	25734	17.8037	up	down	incorrect
NRT.US	North European Oil Royalty Trust	20200103	5.99	5.9956	5.8006	5.85	30442	5.036	down	down	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20200103	27.75	27.75	27.62	27.69	16600	25.0287	down	down	correct
NS.US	PC	20200103	25.2	25.35	25.2	25.27	36246	20.7732	up	up	correct
NSA.US	PA	20200103	33.28	34.2	33.28	34.18	399408	31.7044	up	up	correct
NSC.US	Norfolk Southern Corporation	20200103	193.19	196.59	193.19	196.44	2003662	189.7345	up	up	correct
NSCO.US	WS	20200103	4.33	4.6	4.1606	4.53	36649	2.7663	up	up	correct
NSL.US	Nuveen Senior Income Fund	20200103	6	6.001	5.9666	6	1037172	5.1717
NSP.US	Insperity Inc	20200103	85.62	86.81	85.505	86.49	314366	81.5736	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20200103	36.9	37.41	36.8035	37.04	132294	33.0443	up	up	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20200103	11.21	11.27	11.02	11.25	1162895	100.1993	up	up	correct
NTP.US	Nam Tai Property Inc	20200103	8.53	8.68	8.53	8.68	3314	8.68	up	up	correct
NTR.US	Nutrien Ltd	20200103	47	47.4	46.805	46.85	925784	43.5759	down	up	incorrect
NTZ.US	Natuzzi S.p.A	20200103	1.8799	1.9128	1.8799	1.9	16721	1.9	up	up	correct
NUE.US	Nucor Corporation	20200103	54.5	54.93	54.23	54.39	2837374	51.6334	down	down	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20200103	15.5	15.5084	15.4449	15.4486	16016	14.8404	down	down	correct
NUS.US	Nu Skin Enterprises Inc	20200103	40.02	40.605	39.54	40.38	293067	37.69	up	up	correct
NUV.US	Nuveen Municipal Value Fund Inc	20200103	10.7	10.71	10.63	10.71	254716	10.3739	up	up	correct
NUW.US	Nuveen AMT	20200103	16.24	16.36	16.24	16.34	18964	15.7221	up	up	correct
NVG.US	Nuveen AMT	20200103	16.74	16.815	16.7	16.74	443249	15.8568
NVGS.US	Navigator Holdings Ltd	20200103	13.24	13.63	13.1664	13.61	151609	13.61	up	up	correct
NVR.US	NVR Inc	20200103	3699	3825	3699	3781.43	30392	3781.43	up	up	correct
NVRO.US	Nevro Corp	20200103	116.61	118.7	116.16	118.04	313761	118.04	up	down	incorrect
NVS.US	Novartis AG	20200103	94.11	95.28	94.1	94.79	1062277	87.9418	up	up	correct
NVST.US	Envista Holdings Corporation	20200103	29.75	30.51	29.64	30.47	3679023	30.47	up	up	correct
NVT.US	nVent Electric plc	20200103	25.48	25.67	25.3	25.59	739116	24.1118	up	up	correct
NVTA.US	Invitae Corporation	20200103	15.9	16.3	15.65	16.12	1384413	16.12	up	up	correct
NWG.US	NatWest Group plc	20200103	6.28	6.3	6.22	6.23	1531591	5.6555	down	up	incorrect
NWN.US	Northwest Natural Holding Company	20200103	73.48	74.32	73.48	73.96	200819	68.8232	up	down	incorrect
NX.US	Quanex Building Products Corporation	20200103	16.68	16.915	16.68	16.81	248321	16.2492	up	up	correct
NXC.US	Nuveen California Select Tax	20200103	16.38	16.38	16.13	16.16	3140	15.118	down	down	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20200103	14.61	14.65	14.54	14.61	63080	13.9471
NXN.US	Nuveen New York Select Tax	20200103	14.2	14.2256	14.2	14.2022	1672	13.2995	up	up	correct
NXP.US	Nuveen Select Tax	20200103	16.36	16.36	16.28	16.31	35526	15.2758	down	down	correct
NXQ.US	Nuveen Select Tax	20200103	15.22	15.4	15.22	15.33	25797	14.3518	up	up	correct
NXR.US	Nuveen Select Tax	20200103	16.41	16.42	16.34	16.41	11826	15.3498
NXRT.US	NexPoint Residential Trust Inc	20200103	43.8	45.34	43.67	45.3	4545027	42.7352	up	up	correct
NYCB.US	PU	20200103	50.8999	50.9	50.7217	50.7217	3518	50.7217	down	up	incorrect
NYT.US	The New York Times Company	20200103	32	32.8	31.905	32.77	884700	32.3856	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20200103	16.31	16.37	16.29	16.34	205462	15.5835	up	up	correct
O.US	Realty Income Corporation	20200103	72.19	73.9	72.11	73.79	1769580	67.8032	up	up	correct
OAK.US	PB	20200103	27.35	27.55	27.35	27.495	18217	24.3351	up	up	correct
OC.US	Owens Corning	20200103	64.16	64.83	63.98	64.55	784328	63.0342	up	up	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20200103	10.27	10.51	10.27	10.4	88157	10.4	up	down	incorrect
OCN.US	Ocwen Financial Corporation	20200103	1.33	1.35	1.31	1.32	235873	19.8	down	down	correct
ODC.US	Oil	20200103	36.04	36.04	34.35	34.79	28969	32.8121	down	up	incorrect
OEC.US	Orion Engineered Carbons S.A	20200103	18.98	19.04	18.58	18.93	238351	18.657	down	down	correct
OFC.US	Corporate Office Properties Trust	20200103	28.84	29.5	28.73	29.48	471300	27.3261	up	up	correct
OFG.US	OFG Bancorp	20200103	23.12	23.52	22.93	23.4	376052	22.6353	up	up	correct
OGE.US	OGE Energy Corp	20200103	43.98	44.23	43.86	44.07	1160822	40.0288	up	up	correct
OGS.US	ONE Gas Inc	20200103	91.97	93.22	91.97	92.56	278475	87.2951	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20200103	41.5	42.22	41.41	42.09	950043	35.8851	up	up	correct
OI.US	O	20200103	11.55	11.83	11.38	11.81	1976244	11.7612	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20200103	7.9	7.94	7.8721	7.93	42644	7.1882	up	up	correct
OIBR.US	C	20200103	0.85	0.87	0.85	0.86	30919700	0.86	up	up	correct
OII.US	Oceaneering International Inc	20200103	15.07	15.41	14.83	15.11	1523640	15.11	up	up	correct
OIS.US	Oil States International Inc	20200103	16.51	16.72	16.235	16.55	464488	16.55	up	up	correct
OKE.US	ONEOK Inc	20200103	75.92	76.7499	75.65	76.58	1727643	63.8567	up	up	correct
OLN.US	Olin Corporation	20200103	16.97	17.03	16.66	16.74	1979412	15.5154	down	down	correct
OLP.US	One Liberty Properties Inc	20200103	26.65	27.08	26.65	26.96	37741	22.9398	up	up	correct
OMC.US	Omnicom Group Inc	20200103	79	80.01	78.88	79.93	1018271	73.7504	up	up	correct
OMF.US	OneMain Holdings Inc	20200103	42.01	42.21	41.59	42	438200	29.9971	down	down	correct
OMI.US	Owens & Minor Inc	20200103	5.08	5.13	4.88	4.91	2130149	4.9029	down	down	correct
ONE.US	OneSmart International Education Group Limited	20200103	6.66	6.8	6.66	6.78	81200	6.78	up	up	correct
ONTO.US	Onto Innovation Inc	20200103	36.45	36.84	36.12	36.51	491589	36.51	up	up	correct
OOMA.US	Ooma Inc	20200103	12.8	12.93	12.49	12.68	83777	12.68	down	down	correct
OPY.US	Oppenheimer Holdings Inc	20200103	27.89	28.5	27.88	28.38	46630	26.0821	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20200103	9.83	9.9	9.59	9.64	974645	9.389	down	down	correct
ORA.US	Ormat Technologies Inc	20200103	74.7	75.49	74.1	74.75	170180	73.7923	up	up	correct
ORAN.US	Orange S.A	20200103	14.7	14.8	14.7	14.75	456812	12.8712	up	up	correct
ORC.US	Orchid Island Capital Inc	20200103	5.81	5.845	5.77	5.83	405907	4.3382	up	up	correct
ORCC.US	Owl Rock Capital Corporation	20200103	17.31	17.5	16.83	17.38	599031	14.3362	up	down	incorrect
ORCL.US	Oracle Corporation	20200103	52.99	54.05	52.95	53.76	11026720	52.0288	up	up	correct
ORI.US	Old Republic International Corporation	20200103	22.2	22.42	22.16	22.38	1207316	18.3729	up	up	correct
ORN.US	Orion Group Holdings Inc	20200103	5.28	5.29	5.11	5.28	55235	5.28
OSG.US	Overseas Shipholding Group Inc	20200103	2.3	2.34	2.22	2.22	238760	2.22	down	down	correct
OSK.US	Oshkosh Corporation	20200103	93.28	94.74	92.63	94.29	470036	91.6286	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20200103	26.61	27.15	26.54	27.14	663000	26.5492	up	up	correct
OVV.US	Ovintiv Inc	20200103	4.91	5	4.74	4.8	4504378	22.2353	down	down	correct
OXM.US	Oxford Industries Inc	20200103	75.27	76.49	74.8	76.22	122749	73.2957	up	up	correct
OXY.US	Occidental Petroleum Corporation	20200103	43.81	44.25	43.165	43.61	15099860	42.1802	down	up	incorrect
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20200103	119.71	122.0566	119.25	120.95	43941	116.9737	up	up	correct
PACK.US	Ranpak Holdings Corp	20200103	8.13	8.19	7.92	8.15	85643	8.15	up	up	correct
PAG.US	Penske Automotive Group Inc	20200103	49.38	49.99	49.0375	49.75	269135	47.9636	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20200103	34.69	35.68	34.69	35.23	986380	35.23	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20200103	15.6	15.61	15.51	15.51	14976	14.3674	down	up	incorrect
PAM.US	Pampa Energía S.A	20200103	15.62	15.91	15.02	15.5	632948	15.5	down	down	correct
PAR.US	PAR Technology Corporation	20200103	31.28	31.7	31.28	31.69	144077	31.69	up	up	correct
PARR.US	Par Pacific Holdings Inc	20200103	23.15	23.28	22.28	22.52	387175	22.52	down	up	incorrect
PAYC.US	Paycom Software Inc	20200103	269.49	273.68	268.11	272.71	343153	272.71	up	up	correct
PB.US	Prosperity Bancshares Inc	20200103	71.59	72.13	71.12	71.96	432727	67.7358	up	up	correct
PBA.US	Pembina Pipeline Corporation	20200103	36.72	36.83	36.5	36.56	1650279	31.8392	down	down	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20200103	26.434	26.62	26.36	26.6	13751	23.2663	up	up	correct
PBF.US	PBF Energy Inc	20200103	31	31.39	29.72	30.09	1690834	29.7625	down	down	correct
PBFX.US	PBF Logistics LP	20200103	20.31	20.49	20.22	20.43	33329	16.6674	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20200103	39.94	41.01	39.9	40.23	397917	40.23	up	up	correct
PBI.US	Pitney Bowes Inc	20200103	3.9	4.01	3.83	3.98	2892123	3.6916	up	up	correct
PBR.US	Petróleo Brasileiro S.A.	20200103	16.17	16.29	15.97	15.99	17662410	12.8505	down	down	correct
PBRA.US	Petróleo Brasileiro S.A.	20200103	15.21	15.31	15.06	15.07	4086109	13.2686	down	down	correct
PBT.US	Permian Basin Royalty Trust	20200103	3.95	4.08	3.935	4.02	245058	3.5878	up	up	correct
PBY.US	Prospect Capital Corporation	20200103	26.48	26.48	26.14	26.419	11970	24.0748	down	down	correct
PCF.US	High Income Securities Fund	20200103	9.02	9.04	8.93	8.97	29247	7.186	down	up	incorrect
PCG.US	PG&E Corporation	20200103	10.77	10.87	10.56	10.57	5038213	10.57	down	down	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20200103	25.07	25.35	25.07	25.33	520932	20.7895	up	up	correct
PCK.US	PIMCO California Municipal Income Fund II	20200103	9.95	9.97	9.79	9.95	201862	9.1485
PCM.US	PCM Fund Inc	20200103	11.34	11.56	11.34	11.56	37052	9.6653	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20200103	19.07	19.26	19.07	19.09	67903	16.3333	up	down	incorrect
PCQ.US	PIMCO California Municipal Income Fund	20200103	19.4	19.8	19.06	19.74	154341	18.924	up	up	correct
PD.US	PagerDuty Inc	20200103	24.09	24.4593	23.66	24.38	602653	24.38	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20200103	32.47	32.82	32.47	32.82	225640	27.0028	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20200103	21.91	22.41	21.85	22.4	781275	20.397	up	up	correct
PDS.US	Precision Drilling Corporation	20200103	1.38	1.48	1.38	1.45	43538	29	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20200103	18.05	18.05	17.75	17.87	59855	15.3557	down	up	incorrect
PEAK.US	Healthpeak Properties Inc	20200103	33.7	34.37	33.67	34.33	2996225	31.4666	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20200103	58.55	59.07	58.46	58.7	2992187	54.7433	up	down	incorrect
PEI.US	Pennsylvania Real Estate Investment Trust	20200103	5.13	5.16	5.02	5.13	980507	4.6374
PEN.US	Penumbra Inc	20200103	161.33	162.595	159.535	160.69	266817	160.69	down	down	correct
PEO.US	Adams Natural Resources Fund Inc	20200103	16.65	16.7	16.5	16.6	364993	14.7177	down	down	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20200103	15.55	15.55	15.48	15.51	13650	13.7307	down	down	correct
PFE.US	Pfizer Inc	20200103	38.72	39.24	38.67	38.93	14160525	34.151	up	up	correct
PFGC.US	Performance Food Group Company	20200103	51.16	51.55	50.91	51.23	625965	51.23	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20200103	11.83	11.94	11.8	11.93	160836	9.8557	up	down	incorrect
PFN.US	PIMCO Income Strategy Fund II	20200103	10.59	10.69	10.58	10.68	351774	8.8103	up	up	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20200103	12.4	12.4	12.31	12.3236	14849	10.7974	down	down	correct
PFS.US	Provident Financial Services Inc	20200103	24.54	24.76	24.24	24.5	355158	22.135	down	down	correct
PFSI.US	PennyMac Financial Services Inc	20200103	33.15	33.965	33.072	33.86	238021	32.9979	up	up	correct
PG.US	The Procter & Gamble Company	20200103	122.16	123.53	121.86	122.58	7971799	116.6921	up	down	incorrect
PGP.US	PIMCO Global StocksPLUS & Income Fund	20200103	12.17	12.25	12.0796	12.18	88285	10.1873	up	down	incorrect
PGR.US	The Progressive Corporation	20200103	73.52	74.78	73.28	74.32	4155795	67.203	up	up	correct
PGRE.US	Paramount Group Inc	20200103	13.58	13.82	13.525	13.78	1885857	12.8763	up	up	correct
PGTI.US	PGT Innovations Inc	20200103	14.52	14.8349	14.52	14.63	372304	14.63	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20200103	21.24	21.3	20.89	21.16	43409	17.9572	down	down	correct
PH.US	Parker	20200103	205.63	207.84	203.1932	206.82	895377	200.4758	up	up	correct
PHD.US	Pioneer Floating Rate Fund Inc	20200103	10.87	10.88	10.79	10.81	57257	9.4506	down	down	correct
PHG.US	Koninklijke Philips N.V	20200103	48.56	49.065	48.52	48.88	414900	46.0415	up	up	correct
PHI.US	PLDT Inc	20200103	19.66	19.82	19.5	19.81	37154	17.3425	up	up	correct
PHK.US	PIMCO High Income Fund	20200103	7.52	7.59	7.52	7.59	722561	6.2305	up	up	correct
PHM.US	PulteGroup Inc	20200103	38.49	39.08	38.31	39.02	2607211	38.1059	up	down	incorrect
PHR.US	Phreesia Inc	20200103	26.07	26.71	25.95	26.59	227092	26.59	up	up	correct
PHT.US	Pioneer High Income Fund Inc	20200103	9.43	9.43	9.32	9.385	201687	7.8155	down	down	correct
PHX.US	PHX Minerals Inc	20200103	11	11.11	10.5	11.09	28963	10.7316	up	up	correct
PII.US	Polaris Inc	20200103	101.25	102.32	100.57	101.03	629670	96.3711	down	down	correct
PIM.US	Putnam Master Intermediate Income Trust	20200103	4.79	4.8497	4.79	4.83	93112	4.1665	up	up	correct
PINE.US	Alpine Income Property Trust Inc	20200103	19.04	19.04	18.9	18.9	19802	16.7202	down	down	correct
PING.US	Ping Identity Holding Corp	20200103	23.61	24.84	23.52	24.43	456919	24.43	up	up	correct
PINS.US	Pinterest Inc	20200103	18.6	18.71	18.255	18.36	5205968	18.36	down	up	incorrect
PIPR.US	Piper Sandler Companies	20200103	79.75	79.85	78.68	79.62	94200	74.0011	down	down	correct
PJT.US	PJT Partners Inc	20200103	43.64	43.71	43	43.42	63044	41.5217	down	down	correct
PK.US	Park Hotels & Resorts Inc	20200103	25	25.355	24.9	25.31	2524274	23.9193	up	up	correct
PKE.US	Park Aerospace Corp	20200103	16.11	16.35	16.0439	16.31	88431	14.5501	up	up	correct
PKG.US	Packaging Corporation of America	20200103	109.48	110.2	109.01	109.22	844722	102.7995	down	down	correct
PKI.US	PerkinElmer Inc	20200103	96.71	97.68	95.77	96.99	558920	96.5409	up	up	correct
PKO.US	PIMCO Income Opportunity Fund	20200103	27.73	27.95	27.73	27.95	70656	23.2802	up	up	correct
PKX.US	POSCO	20200103	50.62	50.78	50.26	50.31	163067	48.0218	down	up	incorrect
PLAN.US	Anaplan Inc	20200103	53.15	54.53	52.99	54.35	2276959	54.35	up	up	correct
PLD.US	Prologis Inc	20200103	87.55	89.8602	87.55	89.39	2187955	85.3843	up	up	correct
PLNT.US	Planet Fitness Inc	20200103	74.66	76.64	74.46	75.64	650103	75.64	up	up	correct
PLOW.US	Douglas Dynamics Inc	20200103	54.9	56.38	54.81	56.35	126592	53.0423	up	down	incorrect
PLYM.US	Plymouth Industrial REIT Inc	20200103	17.96	18.4	17.95	18.37	93217	16.462	up	up	correct
PM.US	Philip Morris International Inc	20200103	85.03	85.94	84.86	85.03	3806670	75.8048
PMF.US	PIMCO Municipal Income Fund	20200103	14.98	15.44	14.97	15.27	305306	14.5236	up	up	correct
PML.US	PIMCO Municipal Income Fund II	20200103	15.5	15.79	15.46	15.65	477177	14.9153	up	up	correct
PMM.US	Putnam Managed Municipal Income Trust	20200103	8.06	8.07	8.02	8.02	65286	7.2854	down	down	correct
PMO.US	Putnam Municipal Opportunities Trust	20200103	13.2	13.3	13.16	13.16	98676	11.8526	down	down	correct
PMT.US	PennyMac Mortgage Investment Trust	20200103	22.15	22.43	22.15	22.41	980815	18.961	up	up	correct
PMX.US	PIMCO Municipal Income Fund III	20200103	12.41	12.63	12.371	12.53	227459	11.9731	up	up	correct
PNC.US	The PNC Financial Services Group Inc	20200103	158.41	159.59	157.4318	158.83	1374430	148.5057	up	up	correct
PNF.US	PIMCO New York Municipal Income Fund	20200103	13.48	13.6699	13.43	13.66	29773	13.1	up	up	correct
PNI.US	PIMCO New York Municipal Income Fund II	20200103	12.08	12.1	12.04	12.06	11982	11.5642	down	down	correct
PNM.US	PNM Resources Inc	20200103	49.59	50.02	49.59	49.86	263367	47.2843	up	up	correct
PNR.US	Pentair plc	20200103	45.57	46.035	45.57	45.98	1023664	44.5963	up	up	correct
PNW.US	Pinnacle West Capital Corporation	20200103	88.55	89.27	88.49	88.99	1058507	82.044	up	up	correct
POLY.US	Plantronics Inc	20200103	27.25	27.57	27.04	27.45	559301	27.1596	up	up	correct
POR.US	Portland General Electric Company	20200103	54.99	55.18	54.72	54.78	479823	50.8162	down	down	correct
POST.US	Post Holdings Inc	20200103	108.22	109.87	107.69	109.37	702456	109.37	up	up	correct
PPG.US	PPG Industries Inc	20200103	130.05	130.85	129.63	129.69	1598381	125.4934	down	up	incorrect
PPL.US	PPL Corporation	20200103	35.16	35.4956	35.11	35.38	4105082	31.5881	up	up	correct
PPT.US	Putnam Premier Income Trust	20200103	5.45	5.5	5.4466	5.5	334106	4.7086	up	up	correct
PRA.US	ProAssurance Corporation	20200103	36.58	36.92	36.35	36.8	349667	35.7166	up	up	correct
PRG.US	PROG Holdings Inc	20200103	57.0364	57.541	56.4569	56.9265	467329	48.0934	down	down	correct
PRGO.US	Perrigo Company plc	20200103	50.51	50.56	49.76	49.96	1032715	47.9901	down	down	correct
PRI.US	Primerica Inc	20200103	129.95	132.135	129.33	131.71	182182	128.4404	up	up	correct
PRLB.US	Proto Labs Inc	20200103	99.63	99.7398	97.89	99.43	165275	99.43	down	down	correct
PRMW.US	Primo Water Corporation	20200103	13.73	13.83	13.57	13.81	755182	13.3894	up	down	incorrect
PRO.US	PROS Holdings Inc	20200103	61	62.195	60.48	61.8	95061	61.8	up	up	correct
PRS.US	Prudential Financial Inc	20200103	27.58	27.62	27.53	27.62	28677	24.9304	up	up	correct
PRT.US	PermRock Royalty Trust	20200103	5.6	5.85	5.6	5.79	51032	5.0886	up	up	correct
PRTY.US	Party City Holdco Inc	20200103	2.28	2.41	2.25	2.38	4347686	2.38	up	up	correct
PRU.US	Prudential Financial Inc	20200103	93.4	93.7165	92.68	93.26	1526341	83.6351	down	down	correct
PSA.US	Public Storage	20200103	211.14	213.88	210.76	213.7	773439	200.1688	up	down	incorrect
PSB.US	PZ	20200103	24.98	25.14	24.9757	25.14	91627	23.1402	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20200103	31.11	31.3441	30.32	30.4	25546	25.8573	down	down	correct
PSN.US	Parsons Corporation	20200103	42.63	43.65	42.63	43.48	184819	43.48	up	up	correct
PSO.US	Pearson plc	20200103	8.35	8.405	8.32	8.34	233940	7.8278	down	down	correct
PSTG.US	Pure Storage Inc	20200103	17.5	17.54	17.21	17.42	2482114	17.42	down	down	correct
PSTL.US	Postal Realty Trust Inc	20200103	16.3	16.3	15.9	15.96	8500	14.4884	down	down	correct
PSX.US	Phillips 66	20200103	111.25	112.42	108.19	108.49	2237135	98.3053	down	down	correct
PSXP.US	Phillips 66 Partners LP	20200103	61.69	62.96	61.39	62.92	480582	51.4141	up	down	incorrect
PTR.US	PetroChina Company Limited	20200103	51.12	51.98	51.12	51.62	107349	44.7588	up	up	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20200103	18.99	19.0454	18.96	19.04	354655	15.9906	up	up	correct
PUK.US	Prudential plc	20200103	37.69	38.02	37.64	37.65	474206	35.3353	down	down	correct
PUKPRA.US	PUKPRA	20200103	27.68	28.01	27.68	27.94	13527	25.5576	up	up	correct
PUMP.US	ProPetro Holding Corp	20200103	11.21	11.45	11.02	11.35	1501843	11.35	up	up	correct
PVG.US	Pretium Resources Inc	20200103	11.35	11.37	10.865	10.96	1267358	10.96	down	down	correct
PVH.US	PVH Corp	20200103	103.57	104.84	102.8535	103.29	641964	103.1411	down	down	correct
PVL.US	Permianville Royalty Trust	20200103	1.91	2.07	1.8908	1.95	126605	1.6949	up	up	correct
PWR.US	Quanta Services Inc	20200103	40.58	40.95	40.52	40.86	1506838	40.5942	up	down	incorrect
PXD.US	Pioneer Natural Resources Company	20200103	155	156.42	152.885	153.35	1782547	144.0704	down	down	correct
PYN.US	PIMCO New York Municipal Income Fund III	20200103	9.72	9.77	9.665	9.77	6775	9.3569	up	up	correct
PYS.US	PPlus Trust Series RRD	20200103	20.59	20.75	20.5335	20.75	5212	17.5912	up	up	correct
PZC.US	PIMCO California Municipal Income Fund III	20200103	11.2	11.38	11.1692	11.38	110370	10.9014	up	up	correct
PZN.US	Pzena Investment Management Inc	20200103	8.57	8.69	8.48	8.66	34543	7.7755	up	up	correct
QD.US	Qudian Inc	20200103	4.85	4.925	4.71	4.87	7448329	4.87	up	down	incorrect
QGEN.US	QIAGEN N.V	20200103	33.57	34.32	33.56	33.96	2653733	33.96	up	down	incorrect
QSR.US	Restaurant Brands International Inc	20200103	64.37	65.05	63.99	64.44	2806427	59.8949	up	down	incorrect
QTWO.US	Q2 Holdings Inc	20200103	81.62	84.675	81.62	84.04	230811	84.04	up	up	correct
QUOT.US	Quotient Technology Inc	20200103	9.67	9.79	9.65	9.66	223106	9.66	down	down	correct
QVCC.US	QVCC	20200103	25.99	25.99	25.79	25.85	405000	23.1237	down	down	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20200103	26.4	26.5	26.19	26.49	27493	23.33	up	up	correct
R.US	Ryder System Inc	20200103	53.64	54.01	53.08	53.87	396429	49.4597	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20200103	21.39	21.53	21.26	21.46	893159	16.7291	up	up	correct
RACE.US	Ferrari N.V	20200103	166.76	167.75	166.2682	166.73	134587	164.6467	down	down	correct
RAD.US	Rite Aid Corporation	20200103	14	15.29	13.94	14.49	9646938	14.49	up	down	incorrect
RAMP.US	LiveRamp Holdings Inc	20200103	47.58	48	46.92	47.17	555298	47.17	down	up	incorrect
RBA.US	Ritchie Bros. Auctioneers Incorporated	20200103	42.74	43.18	42.74	42.98	388897	41.6485	up	up	correct
RBC.US	Regal Beloit Corporation	20200103	85.28	85.84	84.77	85.75	147458	83.9636	up	up	correct
RC.US	Ready Capital Corporation	20200103	15.41	15.49	15.31	15.35	316864	12.2982	down	down	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20200103	26.81	26.8921	26.8	26.8	1208	23.92	down	down	correct
RCB.US	Ready Capital Corporation	20200103	27.54	27.54	27.08	27.15	80000	25.7224	down	down	correct
RCF.US	UN	20200103	48.3	50.35	48.1	49.2	2278926	49.2	up	up	correct
RCI.US	Rogers Communications Inc	20200103	49.35	49.71	49.21	49.54	284239	45.4704	up	up	correct
RCL.US	Royal Caribbean Group	20200103	132.79	133.62	131.81	133.49	1229366	132.178	up	up	correct
RCS.US	PIMCO Strategic Income Fund Inc	20200103	9.08	9.19	9.08	9.14	105100	7.6612	up	up	correct
RCUS.US	Arcus Biosciences Inc	20200103	9.63	9.91	9.37	9.7	110840	9.7	up	down	incorrect
RDN.US	Radian Group Inc	20200103	24.6	25.03	24.52	24.8	1359917	23.5144	up	up	correct
RDS.US	B	20200103	60.78	61.42	60.76	61.33	3229712	58.3441	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20200103	40.06	40.462	40.06	40.26	46925	39.6036	up	up	correct
RE.US	Everest Re Group Ltd	20200103	275.46	278.27	275.46	277.24	162435	263.2615	up	up	correct
RELX.US	RELX PLC	20200103	24.88	25.12	24.88	25.02	373888	23.759	up	up	correct
RENN.US	Renren Inc	20200103	1	1	0.91	0.94	162973	2.82	down	down	correct
RES.US	RPC Inc	20200103	5.32	5.35	5.11	5.18	1603576	5.18	down	down	correct
REV.US	Revlon Inc	20200103	21.2	21.7	21.03	21.22	55033	21.22	up	up	correct
REVG.US	REV Group Inc	20200103	11.73	12.08	11.73	12.05	168671	11.7928	up	up	correct
REX.US	REX American Resources Corporation	20200103	82.02	83.37	80.85	82.89	63290	82.89	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20200103	44.96	45.93	44.8498	45.84	443794	44.3566	up	up	correct
REZI.US	Resideo Technologies Inc	20200103	11.96	12.06	11.6	12.01	1022615	12.01	up	up	correct
RF.US	Regions Financial Corporation	20200103	16.82	16.88	16.63	16.77	8382631	15.5344	down	down	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20200103	14.4	14.6	14.4	14.6	73704	12.5268	up	up	correct
RFL.US	Rafael Holdings Inc	20200103	17.04	17.19	16.1851	17.07	23158	17.07	up	up	correct
RFP.US	Resolute Forest Products Inc	20200103	4.17	4.24	4.07	4.1	293310	3.8001	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20200103	162.92	163.54	161.92	162.71	207308	154.6705	down	down	correct
RGR.US	Sturm Ruger & Company Inc	20200103	46.71	47.73	46.58	47.59	157500	41.8888	up	up	correct
RGS.US	Regis Corporation	20200103	16.41	16.57	15.94	16.08	478313	16.08	down	down	correct
RGT.US	Royce Global Value Trust Inc	20200103	11.69	11.77	11.69	11.72	17747	9.1081	up	up	correct
RH.US	RH	20200103	210	210.782	206.53	209.4	708916	209.4	down	down	correct
RHI.US	Robert Half International Inc	20200103	62.6	63.36	62.55	63.31	1667671	60.8248	up	down	incorrect
RHP.US	Ryman Hospitality Properties Inc	20200103	84.98	86.2415	84.53	85.54	209564	83.2142	up	up	correct
RIG.US	Transocean Ltd	20200103	7.1	7.28	6.96	7.04	22452910	7.04	down	down	correct
RIO.US	Rio Tinto Group	20200103	58.79	59.26	58.78	58.84	1561691	48.9054	up	down	incorrect
RIV.US	RiverNorth Opportunities Fund Inc	20200103	16.39	16.45	16.3	16.39	48796	12.4676
RJF.US	Raymond James Financial Inc	20200103	89.34	89.57	88.55	89.22	553624	57.7588	down	down	correct
RL.US	Ralph Lauren Corporation	20200103	116.5	118.4061	116.47	118.16	551707	114.9209	up	up	correct
RLGY.US	Realogy Holdings Corp	20200103	9.12	9.33	9.09	9.22	1584904	9.22	up	up	correct
RLI.US	RLI Corp	20200103	89.53	90.86	89.24	90.48	146593	86.2279	up	down	incorrect
RLJ.US	RLJ Lodging Trust	20200103	17.3	17.57	17.3	17.46	643410	17.3522	up	up	correct
RM.US	Regional Management Corp	20200103	29.7	29.95	29.58	29.63	35153	28.8032	down	down	correct
RMD.US	ResMed Inc	20200103	154.09	155.94	153.12	155.29	417165	152.8973	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20200103	22.8	22.8998	22.61	22.77	22827	19.877	down	down	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20200103	19.6	19.62	19.5	19.59	72800	17.4266	down	down	correct
RMO.US	Romeo Power Inc	20200103	9.99	9.99	9.99	9.99	189000	9.99
RMPL.US	P	20200103	26.05	26.1	26.05	26.1	1533	26.1	up	up	correct
RMT.US	Royce Micro	20200103	8.47	8.53	8.47	8.52	82167	7.3468	up	down	incorrect
RNG.US	RingCentral Inc	20200103	170.65	173.12	169.59	170.5	536149	170.5	down	down	correct
RNGR.US	Ranger Energy Services Inc	20200103	6.49	7.4	6.27	7.36	25596	7.36	up	down	incorrect
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20200103	23.87	23.96	23.81	23.84	142297	20.8973	down	down	correct
RNR.US	RenaissanceRe Holdings Ltd	20200103	193.73	196.16	193.33	195.25	214473	191.8503	up	down	incorrect
ROG.US	Rogers Corporation	20200103	126.72	129.83	126.21	128.62	173994	128.62	up	up	correct
ROK.US	Rockwell Automation Inc	20200103	201.91	203.23	200.51	202.64	542613	195.7699	up	up	correct
ROL.US	Rollins Inc	20200103	32.99	33.26	32.76	33.23	1647328	21.7819	up	up	correct
ROP.US	Roper Technologies Inc	20200103	359.43	363.36	358.46	363.03	479253	359.1177	up	up	correct
RPM.US	RPM International Inc	20200103	75.1	75.735	74.95	75.15	656290	72.424	up	up	correct
RPT.US	RPT Realty	20200103	14.45	14.685	14.38	14.59	608291	13.6174	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20200103	14.61	14.77	14.6	14.75	244390	12.855	up	up	correct
RRC.US	Range Resources Corporation	20200103	4.57	4.6	4.37	4.49	11041000	4.49	down	down	correct
RRD.US	R. R. Donnelley & Sons Company	20200103	4	4.03	3.91	3.97	391713	3.9315	down	down	correct
RRX.US	Regal Beloit Corporation	20200103	85.28	85.84	84.77	85.75	147458	83.9636	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20200103	117.57	119.47	117.57	118.81	292334	113.9876	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20200103	18.24	18.24	18.19	18.21	6500	14.5925	down	up	incorrect
RSG.US	Republic Services Inc	20200103	89.19	90.4	89.06	90.21	1362449	87.441	up	up	correct
RTX.US	Raytheon Technologies Corporation	20200103	150.93	154.65	150.51	153.35	3127673	91.6195	up	up	correct
RVI.US	Retail Value Inc	20200103	6.7534	6.8458	6.7459	6.81	303389	-22.3315	up	up	correct
RVLV.US	Revolve Group Inc	20200103	18	18.92	18	18.89	869053	18.89	up	up	correct
RVT.US	Royce Value Trust Inc	20200103	14.64	14.8	14.63	14.73	230824	12.4637	up	up	correct
RWT.US	Redwood Trust Inc	20200103	16.52	16.69	16.52	16.57	1039960	14.4016	up	up	correct
RXN.US	Rexnord Corporation	20200103	32.33	32.86	32.21	32.81	830924	32.3183	up	up	correct
RY.US	Royal Bank of Canada	20200103	79.12	79.6625	79.03	79.42	543172	73.1942	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20200103	3.91	3.99	3.88	3.92	473891	3.92	up	up	correct
RYB.US	RYB Education Inc	20200103	5.48	5.65	5.46	5.65	13101	5.65	up	up	correct
RYI.US	Ryerson Holding Corporation	20200103	11.58	11.89	11.58	11.77	113926	11.693	up	up	correct
RYN.US	Rayonier Inc	20200103	32.06	32.58	31.99	32.54	512027	30.2793	up	up	correct
RZA.US	Reinsurance Group of America Incorporated	20200103	28.05	28.34	27.993	28.29	52729	25.1456	up	up	correct
SA.US	Seabridge Gold Inc	20200103	14	14	13.43	13.48	326287	13.48	down	up	incorrect
SAFE.US	Safehold Inc	20200103	39.41	40.47	39.25	40.34	150361	39.6514	up	down	incorrect
SAH.US	Sonic Automotive Inc	20200103	31.08	31.66	30.59	30.72	357997	30.0371	down	down	correct
SAIC.US	Science Applications International Corporation	20200103	86.4	88.51	85.29	88.21	171306	85.1516	up	up	correct
SAIL.US	SailPoint Technologies Holdings Inc	20200103	23.58	24.035	23.52	23.98	1037344	23.98	up	up	correct
SAM.US	The Boston Beer Company Inc	20200103	366.12	369.81	363.37	367.7	122454	367.7	up	up	correct
SAN.US	Banco Santander S.A	20200103	4.18	4.22	4.18	4.19	6606954	4.1291	up	up	correct
SAND.US	Sandstorm Gold Ltd	20200103	7.6	7.65	7.31	7.34	1926324	7.34	down	down	correct
SAP.US	SAP SE	20200103	133.3	134.92	133.3	133.98	507797	129.9397	up	up	correct
SAR.US	Saratoga Investment Corp	20200103	24.89	24.94	24.79	24.83	49918	21.7374	down	down	correct
SAVE.US	Spirit Airlines Inc	20200103	39.66	39.93	38.33	39.82	1327767	39.82	up	up	correct
SB.US	Safe Bulkers Inc	20200103	1.68	1.7	1.59	1.63	563837	1.63	down	down	correct
SBER.US	Sberbank of Russia PJSC ADR	20200103	255.99	258.19	253.7	255	35851840	255	down	down	correct
SBH.US	Sally Beauty Holdings Inc	20200103	17.85	17.99	17.29	17.3	1522067	17.3	down	down	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20200103	9.09	9.16	9.09	9.16	31159	8.6514	up	up	correct
SBOW.US	SilverBow Resources Inc	20200103	10.56	10.56	10.1296	10.34	34112	10.34	down	up	incorrect
SBR.US	Sabine Royalty Trust	20200103	41.05	41.89	41.05	41.75	22073	35.4989	up	down	incorrect
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20200103	14.72	14.85	14.64	14.72	926180	14.0921
SBSW.US	Sibanye Stillwater Limited	20200103	10.45	10.455	10.015	10.06	3911904	8.9841	down	down	correct
SC.US	Santander Consumer USA Holdings Inc	20200103	23.14	23.31	23.09	23.17	538461	21.757	up	up	correct
SCCO.US	Southern Copper Corporation	20200103	42.01	42.375	41.39	41.55	793309	38.2503	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20200103	15.49	15.64	15.155	15.34	85867	12.0505	down	down	correct
SCE.US	PL	20200103	24.1	24.12	24	24.08	49881	23.4298	down	down	correct
SCHW.US	The Charles Schwab Corporation	20200103	47.44	47.6	46.9	47.01	6698924	45.6827	down	down	correct
SCI.US	Service Corporation International	20200103	45.71	46.315	45.62	46.27	668722	44.7686	up	up	correct
SCL.US	Stepan Company	20200103	102.9	103.61	101.85	102.21	99483	100.0807	down	up	incorrect
SCM.US	Stellus Capital Investment Corporation	20200103	14.17	14.36	14.17	14.23	107591	11.6633	up	up	correct
SCPE.US	WS	20200103	0.215	0.215	0.2	0.205	1488000	0.205	down	down	correct
SCS.US	Steelcase Inc	20200103	20.17	20.42	20.07	20.29	602223	18.8053	up	up	correct
SCU.US	Sculptor Capital Management Inc	20200103	20.98	21	20.36	20.69	237446	17.8051	down	down	correct
SCX.US	The L.S. Starrett Company	20200103	5.94	5.97	5.81	5.81	6335	5.81	down	down	correct
SD.US	SandRidge Energy Inc	20200103	4.28	4.41	4.14	4.18	195873	4.18	down	down	correct
SDRL.US	Seadrill Limited	20200103	22.6	23.28	21.4	22.32	2852543	22.32	down	down	correct
SE.US	Sea Limited	20200103	39.44	40.65	39.4	40.49	5237931	40.49	up	up	correct
SEAS.US	SeaWorld Entertainment Inc	20200103	32.54	32.81	31.43	32.06	1322050	32.06	down	down	correct
SEDA.US	UN	20200103	0.225	0.255	0.225	0.24	19323500	0.24	up	up	correct
SEE.US	Sealed Air Corporation	20200103	38.29	38.56	38.13	38.26	1144692	37.0917	down	down	correct
SEM.US	Select Medical Holdings Corporation	20200103	22.88	23.365	22.83	23.32	868064	23.0772	up	up	correct
SF.US	Stifel Financial Corp	20200103	60.36	60.61	59.24	60.5	465250	39.4981	up	down	incorrect
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20200103	26	26.02	25.8729	26	13930	24.6795
SFE.US	Safeguard Scientifics Inc	20200103	10.71	10.77	10.59	10.61	96226	10.61	down	down	correct
SFL.US	SFL Corporation Ltd	20200103	14.52	14.62	14.48	14.56	330568	12.133	up	up	correct
SFUN.US	Fang Holdings Limited	20200103	3.02	3.05	2.88	2.95	182026	29.5	down	down	correct
SG.US	Sweetgreen Inc.	20200103	8.7	8.825	8.7	8.75	6081	8.75	up	up	correct
SGU.US	Star Group L.P	20200103	9.57	9.58	9.46	9.49	13293	8.5017	down	down	correct
SHAK.US	Shake Shack Inc	20200103	60.5	60.8972	59.75	60.49	711613	60.49	down	down	correct
SHG.US	Shinhan Financial Group Co. Ltd	20200103	37.15	37.15	36.82	36.84	93709	35.2376	down	down	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20200103	31.47	31.61	31.14	31.22	53438	27.5806	down	down	correct
SHLX.US	Shell Midstream Partners L.P	20200103	20.42	20.91	20.27	20.89	1032564	15.9744	up	up	correct
SHO.US	Sunstone Hotel Investors Inc	20200103	13.62	13.84	13.5695	13.81	4358621	13.7318	up	down	incorrect
SHOP.US	Shopify Inc	20200103	401.6	408.4028	397	404.29	1032216	404.29	up	up	correct
SHPW.US	Shapeways Holdings Inc.	20200103	9.81	9.83	9.8	9.82	152500	9.82	up	up	correct
SHW.US	The Sherwin	20200103	565.34	571.53	564.29	564.45	545247	185.0347	down	down	correct
SI.US	Silvergate Capital Corporation	20200103	15.75	15.96	15.73	15.93	23300	15.93	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20200103	3.54	3.59	3.51	3.54	3204632	3.3904
SIG.US	Signet Jewelers Limited	20200103	18.62	19.62	18.61	19.04	3252826	18.6817	up	down	incorrect
SII.US	Sprott Inc	20200103	2.28	2.34	2.25	2.33	48022	21.9785	up	up	correct
SITC.US	SITE Centers Corp	20200103	13.37	13.64	13.36	13.61	1081920	12.9022	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20200103	89.28	89.78	87.405	87.85	339087	87.85	down	down	correct
SIX.US	Six Flags Entertainment Corporation	20200103	44.71	45.325	44.42	45.26	799041	44.8099	up	up	correct
SJI.US	South Jersey Industries Inc	20200103	32.28	32.65	32.275	32.47	671089	29.4792	up	up	correct
SJIJ.US	South Jersey Industries Inc	20200103	26.76	26.85	26.48	26.52	62700	24.1114	down	down	correct
SJM.US	The J. M. Smucker Company	20200103	102.44	102.86	101.89	102.29	666360	96.2475	down	down	correct
SJR.US	Shaw Communications Inc	20200103	20.26	20.44	20.26	20.41	252033	18.6974	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20200103	2.55	2.55	2.44	2.46	59530	2.0374	down	down	correct
SJW.US	SJW Group	20200103	69.36	70.38	69.325	69.84	116969	67.1069	up	down	incorrect
SKIL.US	Skillsoft Corp	20200103	10.35	10.35	10.297	10.297	1100	10.297	down	down	correct
SKM.US	SK Telecom Co.Ltd	20200103	22.4	22.57	22.23	22.5	388332	35.8079	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20200103	14.08	14.32	13.92	14.26	3027850	12.7324	up	up	correct
SKX.US	Skechers U.S.A. Inc	20200103	42	43.16	41.8217	43.04	1146555	43.04	up	up	correct
SKY.US	Skyline Champion Corporation	20200103	31.64	32.11	30.85	32.06	440076	32.06	up	up	correct
SLB.US	Schlumberger Limited	20200103	41	41.14	40	40.56	9755952	38.5343	down	down	correct
SLCA.US	U.S. Silica Holdings Inc	20200103	6.46	6.55	6.13	6.28	1620580	6.1928	down	down	correct
SLF.US	Sun Life Financial Inc	20200103	45.4	45.66	45.33	45.55	335230	42.0936	up	up	correct
SLG.US	SL Green Realty Corp	20200103	87.8019	89.3869	87.7019	89.2619	822528	77.3956	up	up	correct
SM.US	SM Energy Company	20200103	11.69	12.235	11.66	11.83	3518725	11.6729	up	up	correct
SMAR.US	Smartsheet Inc	20200103	45	46.16	44.8	45.81	1113391	45.81	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20200103	7.38	7.42	7.34	7.4	638256	6.7703	up	up	correct
SMG.US	The Scotts Miracle	20200103	105.3	107.26	105.3	106.84	339172	101.1015	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20200103	14.1	14.1	13.66	13.75	62465	13.75	down	down	correct
SMLP.US	Summit Midstream Partners LP	20200103	3.18	3.28	3.14	3.27	252741	47.1807	up	up	correct
SMM.US	Salient Midstream & MLP Fund	20200103	7.87	7.925	7.8347	7.89	87393	109.48	up	up	correct
SMP.US	Standard Motor Products Inc	20200103	53.22	53.95	53.05	53.93	113687	52.2464	up	up	correct
SNA.US	Snap	20200103	166.09	167.37	165.24	167.09	362477	158.5105	up	up	correct
SNAP.US	Snap Inc	20200103	16.43	17.1	16.35	16.75	19783629	16.75	up	up	correct
SNDR.US	Schneider National Inc	20200103	21.91	22.45	21.75	22.39	498855	20.0356	up	down	incorrect
SNN.US	Smith & Nephew plc	20200103	47.99	48.31	47.91	48.07	403956	46.1113	up	up	correct
SNP.US	China Petroleum & Chemical Corporation	20200103	61.37	61.6847	61.16	61.52	183024	51.8771	up	up	correct
SNV.US	Synovus Financial Corp	20200103	38.91	39.3	38.6499	39.07	966083	35.7761	up	down	incorrect
SNX.US	TD SYNNEX	20200103	128.51	129.94	128.24	129.65	222630	64.1629	up	up	correct
SO.US	The Southern Company	20200103	62.53	62.905	62.425	62.56	3531817	57.5418	up	up	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20200103	14.21	14.43	13.85	14.01	269624	12.5361	down	down	correct
SOJC.US	The Southern Company JR 2017B NT 77	20200103	26.7	26.89	26.69	26.76	23422	24.2298	up	up	correct
SOL.US	ReneSola Ltd	20200103	1.4	1.44	1.37	1.39	21002	1.39	down	up	incorrect
SOLN.US	Southern Co	20200103	53.06	53.42	53.06	53.25	19700	46.6083	up	down	incorrect
SON.US	Sonoco Products Company	20200103	60.13	60.6344	59.89	60.34	421019	56.7119	up	up	correct
SONY.US	Sony Group Corporation	20200103	68.5	68.65	67.96	68.08	518652	67.614	down	down	correct
SOR.US	Source Capital Inc	20200103	38.94	39.0843	38.67	38.88	24219	33.5699	down	down	correct
SOS.US	SOS Limited	20200103	3.7	3.8238	2.84	3.3	214356	3.3	down	down	correct
SPB.US	Spectrum Brands Holdings Inc	20200103	62.99	63.9	62.85	63.62	387165	60.5063	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20200103	11.54	11.9	11.5	11.81	2311916	11.81	up	up	correct
SPE.US	Special Opportunities Fund Inc	20200103	14.83	14.8695	14.7	14.778	27668	11.9589	down	up	incorrect
SPG.US	Simon Property Group Inc	20200103	144.29	145.98	144	145.35	1308231	129.818	up	up	correct
SPGI.US	S&P Global Inc	20200103	274.55	278.2	274.03	276.91	576754	272.489	up	up	correct
SPH.US	Suburban Propane Partners L.P	20200103	21.65	21.96	21.59	21.77	162423	17.9787	up	up	correct
SPLP.US	Steel Partners Holdings L.P	20200103	12	12.33	11.54	11.65	47636	11.65	down	down	correct
SPNT.US	SiriusPoint Ltd	20200103	10.45	10.605	10.44	10.57	409598	10.57	up	up	correct
SPOT.US	Spotify Technology S.A	20200103	149.5	153.59	149.5	152.5	1018416	152.5	up	up	correct
SPR.US	Spirit AeroSystems Holdings Inc	20200103	74	74.23	72.89	74	862195	73.8088
SPXC.US	SPX Corporation	20200103	50.09	51.63	50.09	51.6	348227	51.6	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20200103	16.27	16.28	16.16	16.21	41208	14.2402	down	down	correct
SQ.US	Square Inc	20200103	62.59	63.27	62.33	63	5092971	63	up	down	incorrect
SQM.US	Sociedad Química y Minera de Chile S.A	20200103	26.6462	26.6959	26.3683	26.5271	685638	25.4916	down	down	correct
SQNS.US	Sequans Communications S.A	20200103	3	3.1275	2.97	3.03	118343	3.03	up	up	correct
SR.US	Spire Inc	20200103	81.99	83.065	81.99	82.75	230643	76.6634	up	down	incorrect
SRC.US	Spirit Realty Capital Inc	20200103	47.75	48.67	47.7	48.57	875424	43.2362	up	up	correct
SRE.US	Sempra	20200103	148.79	149.43	147.67	147.76	1264854	137.7625	down	down	correct
SREA.US	Sempra Energy	20200103	26.55	26.75	26.55	26.63	88739	23.9121	up	up	correct
SRG.US	Seritage Growth Properties	20200103	38.88	39.52	38.83	39.27	109883	39.27	up	down	incorrect
SRI.US	Stoneridge Inc	20200103	29.79	30.22	29.79	30.09	137720	30.09	up	up	correct
SRL.US	Scully Royalty Ltd	20200103	11.59	11.67	11.54	11.62	10870	10.7593	up	down	incorrect
SRLP.US	Sprague Resources LP	20200103	17.06	17.1518	17.015	17.1	13238	13.065	up	up	correct
SRT.US	StarTek Inc	20200103	8.05	8.21	7.95	7.99	30077	7.99	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20200103	10.46	10.5	10.22	10.28	11427	34.8699	down	up	incorrect
SSD.US	Simpson Manufacturing Co. Inc	20200103	80.46	81.54	80.13	81.42	259591	79.9645	up	down	incorrect
SSL.US	Sasol Limited	20200103	21.79	21.91	21.51	21.53	250138	21.53	down	up	incorrect
SSTK.US	Shutterstock Inc	20200103	42.11	43.53	42.06	43.13	195093	42.1406	up	up	correct
ST.US	Sensata Technologies Holding plc	20200103	53.37	53.75	53.2	53.67	792662	53.67	up	up	correct
STAG.US	STAG Industrial Inc	20200103	31.02	31.67	31	31.62	620045	29.0535	up	up	correct
STAR.US	PI	20200103	25.62	25.65	25.56	25.59	5687	21.9859	down	down	correct
STC.US	Stewart Information Services Corporation	20200103	40.27	41.105	40.27	40.99	135228	38.7889	up	down	incorrect
STE.US	STERIS plc	20200103	149.43	151.5	149.2	150.63	638011	148.0426	up	up	correct
STG.US	Sunlands Technology Group	20200103	2.67	2.74	2.64	2.64	2796	33	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20200103	23.82	23.82	23.59	23.69	52597	20.6725	down	down	correct
STL.US	Sterling Bancorp	20200103	20.85	21.1	20.795	20.96	960155	20.2641	up	up	correct
STLA.US	Stellantis N.V	20200103	13.7975	13.8258	13.6562	13.6562	2643121	11.5134	down	down	correct
STM.US	STMicroelectronics N.V	20200103	27.34	27.57	27.31	27.33	1653008	26.9955	down	down	correct
STN.US	Stantec Inc	20200103	28.21	28.54	28.19	28.49	50298	27.778	up	up	correct
STNG.US	Scorpio Tankers Inc	20200103	39.89	40.45	38.87	39.42	1084083	37.3953	down	down	correct
STON.US	StoneMor Inc	20200103	1.44	1.445	1.3301	1.35	98013	1.35	down	up	incorrect
STOR.US	STORE Capital Corporation	20200103	36	36.89	35.99	36.76	3162738	33.6216	up	up	correct
STT.US	State Street Corporation	20200103	79.8	79.945	79.04	79.57	1511085	75.4247	down	down	correct
STWD.US	Starwood Property Trust Inc	20200103	24.6	24.9	24.6	24.84	1124700	20.7084	up	up	correct
STZ.US	Constellation Brands Inc	20200103	187.36	189.91	186.275	189.53	1311679	183.8706	up	up	correct
SU.US	Suncor Energy Inc	20200103	33.09	33.565	32.74	32.82	4460541	30.3121	down	down	correct
SUI.US	Sun Communities Inc	20200103	147.17	150.34	146.935	149.82	392014	144.2783	up	up	correct
SUM.US	Summit Materials Inc	20200103	23.5	23.74	23.33	23.33	529953	23.33	down	down	correct
SUN.US	Sunoco LP	20200103	30.97	31.12	30.75	30.98	191251	25.0529	up	up	correct
SUP.US	Superior Industries International Inc	20200103	3.76	3.77	3.65	3.74	302550	3.74	down	down	correct
SUPV.US	Grupo Supervielle S.A	20200103	3.58	3.61	3.31	3.5	1219477	3.387	down	down	correct
SUZ.US	Suzano S.A	20200103	9.99	10.15	9.93	9.98	133513	9.98	down	down	correct
SWCH.US	Switch Inc	20200103	14.86	15.21	14.75	15.21	1541820	14.9077	up	up	correct
SWI.US	SolarWinds Corporation	20200103	18.64	18.81	18.42	18.49	257393	18.0591	down	down	correct
SWK.US	Stanley Black & Decker Inc	20200103	164.83	167.54	164.83	167.12	936997	161.5689	up	up	correct
SWM.US	Schweitzer	20200103	40.7	40.92	39.9	40.1	371622	36.4065	down	down	correct
SWN.US	Southwestern Energy Company	20200103	2.37	2.4	2.3	2.33	22846160	2.33	down	down	correct
SWT.US	Stanley Black Decker Inc	20200103	108.84	109.78	108.71	109.675	45700	99.1372	up	down	incorrect
SWX.US	Southwest Gas Holdings Inc	20200103	75.53	77.58	75.53	76.3	405158	71.462	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20200103	8.37	8.42	8.36	8.36	23047	7.3208	down	down	correct
SXC.US	SunCoke Energy Inc	20200103	6.12	6.18	5.87	5.97	875416	5.4257	down	down	correct
SXI.US	Standex International Corporation	20200103	78.06	78.9	77.47	78.7	83485	76.7219	up	up	correct
SXT.US	Sensient Technologies Corporation	20200103	64.35	64.6	63.95	64.33	255102	61.3333	down	up	incorrect
SYF.US	Synchrony Financial	20200103	35.67	35.975	35.55	35.69	3993939	33.7347	up	up	correct
SYK.US	Stryker Corporation	20200103	207	210.57	207	209.59	801598	205.4986	up	up	correct
SYY.US	Sysco Corporation	20200103	84.2	84.7234	83.93	84.35	1759888	80.2517	up	up	correct
SZC.US	The Cushing Renaissance Fund	20200103	13.7	13.7	13.42	13.56	45986	45.1647	down	up	incorrect
TAC.US	TransAlta Corporation	20200103	7.04	7.07	6.96	6.99	159735	6.777	down	down	correct
TAK.US	Takeda Pharmaceutical Company Limited	20200103	19.79	19.85	19.66	19.8	561400	19.8	up	down	incorrect
TAL.US	TAL Education Group	20200103	48.53	49.59	48.53	49.06	1848807	49.06	up	up	correct
TALO.US	Talos Energy Inc	20200103	30.63	30.925	30.2309	30.57	453768	30.57	down	down	correct
TAP.US	Molson Coors Beverage Company	20200103	53.12	53.47	52.69	53.38	1955309	51.9875	up	down	incorrect
TARO.US	Taro Pharmaceutical Industries Ltd	20200103	87.56	89.67	86.23	88.73	46880	88.73	up	down	incorrect
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20200103	26.98	27.09	26.91	27.01	114494	24.4178	up	up	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20200103	27.65	27.81	27.6	27.75	68328	25.029	up	up	correct
TBI.US	TrueBlue Inc	20200103	23.71	24.11	23.64	23.93	191292	23.93	up	up	correct
TCI.US	Transcontinental Realty Investors Inc	20200103	38.99	38.99	38.75	38.75	469	38.75	down	down	correct
TCN.US	Tricon Capital Group Inc	20200103	8.1388	8.1388	8.1388	8.1388	249	7.6729
TCS.US	The Container Store Group Inc	20200103	4.22	4.32	4.18	4.28	141542	4.0009	up	up	correct
TD.US	The Toronto	20200103	56.24	56.51	56.16	56.49	773752	51.7545	up	up	correct
TDC.US	Teradata Corporation	20200103	26.3	26.56	26.11	26.34	623586	26.34	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20200103	19.99	19.99	19.67	19.77	70329	13.7781	down	down	correct
TDG.US	TransDigm Group Incorporated	20200103	561.34	578.41	561.34	577.84	278017	577.84	up	up	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20200103	25.54	25.7	25.54	25.7	23278	23.5596	up	down	incorrect
TDOC.US	Teladoc Health Inc	20200103	81.61	83.52	81.3	82.96	551760	82.96	up	down	incorrect
TDS.US	Telephone and Data Systems Inc	20200103	25.04	25.21	24.74	25.04	583506	23.3991
TDW.US	Tidewater Inc	20200103	18.93	19.71	18.82	19.61	177472	19.5877	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20200103	353.8	361.7334	353.8	360.05	202467	360.05	up	up	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20200103	16.32	16.5	16.32	16.4	97900	14.0647	up	up	correct
TECK.US	Teck Resources Limited	20200103	17.24	17.29	16.88	16.94	2850415	16.6088	down	down	correct
TEF.US	Telefónica S.A	20200103	7.02	7.09	7.02	7.08	1236212	5.9092	up	down	incorrect
TEI.US	Templeton Emerging Markets Income Fund	20200103	9.12	9.17	9.09	9.14	1324359	7.7047	up	up	correct
TEL.US	TE Connectivity Ltd	20200103	94.96	95.57	94.55	95.37	1439800	92.1445	up	up	correct
TEN.US	Tenneco Inc	20200103	13.39	13.7	13.0908	13.31	847294	13.31	down	down	correct
TEO.US	Telecom Argentina S.A	20200103	10.92	11.05	10.75	10.84	162936	10.298	down	down	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20200103	9.4	9.42	9.06	9.09	19495449	9.09	down	down	correct
TEX.US	Terex Corporation	20200103	29.58	29.71	29.08	29.37	555189	28.9166	down	down	correct
TFC.US	Truist Financial Corporation	20200103	56.15	56.2954	55.66	56.2	4434306	52.1623	up	up	correct
TFX.US	Teleflex Incorporated	20200103	372.82	377.42	371.64	374.62	167703	371.8189	up	down	incorrect
TG.US	Tredegar Corporation	20200103	22.02	22.145	21.75	21.94	103088	14.6569	down	down	correct
TGH.US	Textainer Group Holdings Limited	20200103	10.48	10.6	10.36	10.57	249868	10.4884	up	up	correct
TGI.US	Triumph Group Inc	20200103	24.66	25.85	24.66	25.8	507069	25.7448	up	up	correct
TGNA.US	TEGNA Inc	20200103	16.08	16.39	16.07	16.35	1009538	15.7118	up	up	correct
TGP.US	Teekay LNG Partners L.P	20200103	15.55	15.555	15.27	15.37	134302	13.1245	down	up	incorrect
TGS.US	Transportadora de Gas del Sur S.A	20200103	6.93	7.04	6.78	6.97	412919	6.97	up	up	correct
TGT.US	Target Corporation	20200103	124.66	125.53	123.93	124.76	5019830	120.6311	up	up	correct
THC.US	Tenet Healthcare Corporation	20200103	37.54	38.23	37.23	37.95	837246	37.95	up	up	correct
THG.US	The Hanover Insurance Group Inc	20200103	135.48	137.21	135.48	136.48	251917	130.3425	up	up	correct
THO.US	Thor Industries Inc	20200103	72.75	73	71.86	72.61	573727	70.272	down	down	correct
THQ.US	Tekla Healthcare Opportunities Fund	20200103	18.98	19.0196	18.86	18.89	107488	16.6044	down	down	correct
THR.US	Thermon Group Holdings Inc	20200103	26.58	26.75	26.49	26.69	80430	26.69	up	up	correct
THS.US	TreeHouse Foods Inc	20200103	47.02	47.98	46.9	47.84	289087	47.84	up	up	correct
THW.US	Tekla World Healthcare Fund	20200103	13.87	13.91	13.8	13.91	111447	11.6382	up	up	correct
TIMB.US	W	20200103	19.28	19.685	19.28	19.5	906060	18.5745	up	up	correct
TISI.US	Team Inc	20200103	15.58	15.78	15.58	15.75	147968	15.75	up	up	correct
TJX.US	The TJX Companies Inc	20200103	61.05	61.57	60.77	61.24	3229681	60.1202	up	up	correct
TK.US	Teekay Corporation	20200103	5.25	5.37	5.16	5.21	393186	5.21	down	down	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20200103	5.81	5.86	5.795	5.8	127968	5.2442	down	down	correct
TKR.US	The Timken Company	20200103	56.07	56.87	55.855	56.81	362734	54.7528	up	down	incorrect
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20200103	28.36	28.53	28.36	28.41	125153	25.7894	up	up	correct
TLYS.US	Tilly's Inc	20200103	11.95	12.15	11.83	12.09	377529	9.4539	up	down	incorrect
TM.US	Toyota Motor Corporation	20200103	141.23	141.42	140.3	140.75	174894	134.0851	down	down	correct
TME.US	Tencent Music Entertainment Group	20200103	12.44	12.72	12.345	12.55	6199705	12.55	up	down	incorrect
TMHC.US	Taylor Morrison Home Corporation	20200103	21.84	22.1	21.8	22.09	1269668	22.09	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20200103	321.48	325.29	321.33	322.82	819552	321.3997	up	up	correct
TMST.US	TimkenSteel Corporation	20200103	7.6	7.87	7.55	7.64	339381	7.64	up	up	correct
TMX.US	Terminix Global Holdings Inc	20200103	38.14	38.6588	38.03	38.42	1014858	38.42	up	up	correct
TNC.US	Tennant Company	20200103	77.45	79.855	77.45	79.65	104111	77.7049	up	down	incorrect
TNET.US	TriNet Group Inc	20200103	56.26	57.03	55.95	56.47	265215	56.47	up	up	correct
TNK.US	Teekay Tankers Ltd	20200103	24.64	25.35	24.25	24.89	724688	24.89	up	down	incorrect
TNL.US	Travel + Leisure Co	20200103	51.34	51.64	50.94	51.45	381509	47.785	up	up	correct
TNP.US	Tsakos Energy Navigation Limited	20200103	4.45	4.58	4.41	4.45	573660	21.0489
TOL.US	Toll Brothers Inc	20200103	39.84	40.89	39.78	40.78	2041502	39.7753	up	up	correct
TPB.US	Turning Point Brands Inc	20200103	27.81	28.304	27.52	27.89	107100	27.5265	up	up	correct
TPC.US	Tutor Perini Corporation	20200103	12.06	12.2	11.87	12.16	281958	11.7375	up	up	correct
TPH.US	Tri Pointe Homes Inc	20200103	15.55	15.78	15.47	15.61	1036923	15.61	up	up	correct
TPL.US	Texas Pacific Land Corporation	20200103	800	802	782.04	799.2	20807	761.6801	down	down	correct
TPR.US	Tapestry Inc	20200103	26.51	26.93	26.43	26.92	3511198	26.2135	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20200103	14.25	14.37	14.2	14.29	98421	11.3423	up	down	incorrect
TPX.US	Tempur Sealy International Inc	20200103	85.44	86.44	85.09	85.56	1878956	21.2193	up	down	incorrect
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20200103	17.06	17.22	16.99	17.04	29841	14.6647	down	up	incorrect
TR.US	Tootsie Roll Industries Inc	20200103	32.5825	32.8398	32.3204	32.6796	126761	31.0204	up	up	correct
TRC.US	Tejon Ranch Co	20200103	15.85	16.11	15.85	15.9	69404	15.9	up	up	correct
TREC.US	Trecora Resources	20200103	7.33	7.36	7.12	7.15	19372	7.15	down	down	correct
TREX.US	Trex Company Inc	20200103	89.04	89.33	87.87	88.7	834118	44.35	down	down	correct
TRGP.US	Targa Resources Corp	20200103	41.01	41.25	40.58	41.25	3365257	39.0557	up	up	correct
TRI.US	Thomson Reuters Corporation	20200103	71.62	72.94	71.56	72.6	286545	70.0316	up	down	incorrect
TRN.US	Trinity Industries Inc	20200103	21.75	22.09	21.7	22.05	623351	20.5885	up	up	correct
TRNO.US	Terreno Realty Corporation	20200103	53.39	54.26	53.375	54.21	191972	52.065	up	up	correct
TROX.US	Tronox Holdings plc	20200103	10.72	10.93	10.67	10.78	1087795	10.2314	up	up	correct
TRP.US	TC Energy Corporation	20200103	52.68	52.98	52.35	52.91	1245497	47.205	up	up	correct
TRQ.US	Turquoise Hill Resources Ltd	20200103	0.758	0.758	0.73	0.7454	1712817	7.454	down	down	correct
TRTN.US	Triton International Limited	20200103	39.89	40.22	39.66	40.17	219568	36.2035	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20200103	20.14	20.27	20.12	20.25	324189	15.0554	up	up	correct
TRU.US	TransUnion	20200103	86.56	88.37	86.54	88.3	1079100	87.6996	up	up	correct
TRV.US	The Travelers Companies Inc	20200103	136.55	137.37	136.35	137.02	927345	130.4113	up	up	correct
TS.US	Tenaris S.A	20200103	22.83	23.05	22.82	23.01	1758883	21.2528	up	up	correct
TSE.US	Trinseo S.A	20200103	36.49	36.56	35.55	35.78	250939	33.2442	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20200103	5.72	5.75	5.7	5.75	137208	5.3096	up	up	correct
TSLX.US	Sixth Street Specialty Lending Inc	20200103	21.5	21.72	21.5	21.63	141543	16.2326	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20200103	58.97	58.98	58.04	58.06	10547692	56.1648	down	down	correct
TSN.US	Tyson Foods Inc	20200103	90.16	91.56	89.91	90.58	2506151	86.1965	up	up	correct
TSQ.US	Townsquare Media Inc	20200103	9.71	9.89	9.71	9.86	21331	9.6996	up	up	correct
TT.US	Trane Technologies plc	20200103	132.34	133.74	132.14	133.15	885970	100.0703	up	up	correct
TTC.US	The Toro Company	20200103	79.98	80.75	79.32	80.67	545583	78.7376	up	down	incorrect
TTE.US	TotalEnergies SE	20200103	55.27	55.72	55.22	55.47	1518977	48.6155	up	down	incorrect
TTI.US	TETRA Technologies Inc	20200103	2.04	2.06	1.96	2	939842	2	down	up	incorrect
TTM.US	Tata Motors Limited	20200103	13.45	13.47	13.125	13.18	1058808	13.18	down	up	incorrect
TTP.US	Tortoise Pipeline & Energy Fund Inc	20200103	13.12	13.17	13	13.15	57327	47.5152	up	up	correct
TU.US	TELUS Corporation	20200103	9.6525	9.735	9.6525	9.6775	739654	17.1617	up	down	incorrect
TUFN.US	Tufin Software Technologies Ltd	20200103	17.49	18.39	17.43	17.99	186602	17.99	up	down	incorrect
TUP.US	Tupperware Brands Corporation	20200103	8.43	8.485	8.16	8.23	827611	8.23	down	down	correct
TV.US	Grupo Televisa S.A.B	20200103	11.87	12.005	11.8	11.88	612029	11.7985	up	up	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20200103	26.83	26.855	26.81	26.82	14644	25.5633	down	up	incorrect
TVE.US	Tennessee Valley Authority PARRS A 2029	20200103	25.54	25.7	25.51	25.7	10221	24.4838	up	up	correct
TWI.US	Titan International Inc	20200103	3.6	3.74	3.57	3.71	265607	3.6993	up	up	correct
TWLO.US	Twilio Inc	20200103	101.1	104.55	100.76	103.52	2503764	103.52	up	up	correct
TWN.US	The Taiwan Fund Inc	20200103	21.12	21.24	21	21	11562	17.2286	down	up	incorrect
TWO.US	Two Harbors Investment Corp	20200103	14.6	14.77	14.6	14.68	2119604	12.4621	up	up	correct
TWTR.US	Twitter Inc	20200103	31.71	32.1	31.26	31.52	14440380	31.52	down	up	incorrect
TX.US	Ternium S.A	20200103	22.59	22.71	22.24	22.32	206448	20.744	down	up	incorrect
TXT.US	Textron Inc	20200103	44.83	45.2498	44.5	44.74	1670584	44.5891	down	down	correct
TY.US	Tri	20200103	28.1	28.16	28.01	28.05	34652	26.0117	down	up	incorrect
TYG.US	Tortoise Energy Infrastructure Corporation	20200103	18.53	18.62	18.2	18.56	550004	66.2862	up	up	correct
TYL.US	Tyler Technologies Inc	20200103	302.32	308.42	302.32	306.67	165047	306.67	up	up	correct
UA.US	Under Armour Inc	20200103	18.99	19.43	18.89	19.27	2711550	19.27	up	up	correct
UAA.US	Under Armour Inc	20200103	21.48	21.96	21.4	21.85	4596587	21.85	up	up	correct
UAN.US	CVR Partners LP	20200103	3.08	3.08	2.98	2.99	38672	27.9145	down	down	correct
UBA.US	Urstadt Biddle Properties Inc	20200103	23.92	24.26	23.85	24.24	146621	22.2595	up	up	correct
UBER.US	Uber Technologies Inc	20200103	30.62	31.43	30.48	31.37	18831450	31.37	up	up	correct
UBP.US	Urstadt Biddle Properties Inc	20200103	19.45	19.45	19.01	19.01	2529	17.4302	down	up	incorrect
UBS.US	UBS Group AG	20200103	12.68	12.77	12.6501	12.71	2627427	11.672	up	up	correct
UDR.US	UDR Inc	20200103	45.95	46.575	45.81	46.49	1434480	43.3711	up	down	incorrect
UE.US	Urban Edge Properties	20200103	18.43	18.82	18.4	18.73	589020	17.2223	up	up	correct
UFI.US	Unifi Inc	20200103	24.55	25.29	24.44	25.25	79341	25.25	up	up	correct
UFS.US	Domtar Corporation	20200103	37.5	37.765	37.39	37.44	525309	36.6528	down	down	correct
UGI.US	UGI Corporation	20200103	44.61	44.8748	44.47	44.67	1024171	41.5817	up	up	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20200103	149	150.96	148.2328	149.58	141593	149.58	up	up	correct
UGP.US	Ultrapar Participações S.A	20200103	6.25	6.33	6.23	6.23	1535847	5.9318	down	down	correct
UHS.US	Universal Health Services Inc	20200103	140.76	142.17	140.1	141.97	262697	140.9449	up	up	correct
UHT.US	Universal Health Realty Income Trust	20200103	113.62	116.975	113.62	115.72	56593	106.8943	up	up	correct
UI.US	Ubiquiti Inc	20200103	188.47	190.07	187.87	188.79	130962	186.1632	up	up	correct
UIS.US	Unisys Corporation	20200103	11.64	11.86	11.55	11.77	343642	11.77	up	up	correct
UL.US	Unilever PLC	20200103	56.6	57.195	56.59	56.94	623165	53.1784	up	up	correct
UMC.US	United Microelectronics Corporation	20200103	2.67	2.675	2.65	2.66	244579	2.4526	down	up	incorrect
UMH.US	UMH Properties Inc	20200103	15.33	15.57	15.3	15.54	125905	14.2135	up	up	correct
UNF.US	UniFirst Corporation	20200103	202.36	203.41	200.78	203.4	81643	201.363	up	down	incorrect
UNFI.US	United Natural Foods Inc	20200103	8.79	9.29	8.62	9.29	1489896	9.29	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20200103	287.27	291.875	284.36	289.54	2712006	280.9025	up	up	correct
UNM.US	Unum Group	20200103	29.18	29.28	28.74	29.06	1862584	26.1239	down	down	correct
UNMA.US	Unum Group 6.250% JR NT58	20200103	27.27	27.535	27.2479	27.39	47360	24.3417	up	down	incorrect
UNP.US	Union Pacific Corporation	20200103	179.54	181.19	178.29	180.98	2344175	173.8558	up	down	incorrect
UNVR.US	Univar Solutions Inc	20200103	23.95	24.07	23.825	24.01	936211	24.01	up	up	correct
UPS.US	United Parcel Service Inc	20200103	114.97	116.86	114.84	116.72	2477904	110.5751	up	down	incorrect
URI.US	United Rentals Inc	20200103	164.99	166.56	161.37	165.71	1088997	165.71	up	up	correct
USA.US	Liberty All	20200103	6.83	6.8699	6.77	6.77	1137481	5.5472	down	down	correct
USAC.US	USA Compression Partners LP	20200103	18.09	18.2	17.77	17.96	216842	13.5764	down	up	incorrect
USB.US	U.S. Bancorp	20200103	58.5	58.81	58.02	58.51	5161813	54.7223	up	up	correct
USDP.US	USD Partners LP	20200103	10.08	10.2	10.01	10.18	26680	8.1728	up	up	correct
USFD.US	US Foods Holding Corp	20200103	40.65	41.033	40.65	40.73	1152800	40.73	up	up	correct
USM.US	United States Cellular Corporation	20200103	36.15	36.28	35.32	35.82	125741	35.82	down	down	correct
USNA.US	USANA Health Sciences Inc	20200103	77.26	77.5	76.47	77.09	117507	77.09	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20200103	111.55	116.01	111.14	115.44	122657	113.5362	up	up	correct
USX.US	U.S. Xpress Enterprises Inc	20200103	5.09	5.22	4.83	4.87	168870	4.87	down	down	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20200103	25.88	26.25	25.88	26.21	671959	22.613	up	down	incorrect
UTI.US	Universal Technical Institute Inc	20200103	7.66	7.665	7.305	7.49	162234	7.49	down	down	correct
UTL.US	Unitil Corporation	20200103	60.65	61.59	60.5484	61.22	76346	57.3076	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20200103	27.34	27.7	27.16	27.58	202834	25.5764	up	up	correct
UVV.US	Universal Corporation	20200103	56.57	57.42	56.57	57.29	134287	50.6479	up	up	correct
V.US	Visa Inc	20200103	188.41	190.96	187.92	189.6	4900888	187.2904	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20200103	127.41	128.87	126.18	127.65	189674	126.1012	up	down	incorrect
VALE.US	Vale S.A.	20200103	13.23	13.445	13.23	13.29	17770010	10.8171	up	down	incorrect
VAPO.US	Vapotherm Inc	20200103	11.53	11.715	10.95	11.24	258412	11.24	down	down	correct
VATE.US	Innovate Corp	20200103	2.16	2.2	2.09	2.14	120564	2.14	down	down	correct
VBF.US	Invesco Bond Fund	20200103	20.1	20.1095	19.87	20	50575	17.9605	down	down	correct
VCIF.US	Vertical Capital Income Fund	20200103	10.39	10.39	10.32	10.36	23981	8.9678	down	down	correct
VCRA.US	Vocera Communications Inc	20200103	20.46	20.86	20.3	20.79	132752	20.79	up	up	correct
VCV.US	Invesco California Value Municipal Income Trust	20200103	12.81	12.88	12.79	12.87	85094	11.8086	up	up	correct
VEC.US	Vectrus Inc	20200103	51.98	53.54	51.98	53.41	79000	53.41	up	up	correct
VEDL.US	Vedanta Limited	20200103	8.91	8.91	8.75	8.79	406335	7.2699	down	up	incorrect
VEEV.US	Veeva Systems Inc	20200103	141.13	143.1	140.85	142.51	849202	142.51	up	up	correct
VER.US	VEREIT Inc	20200103	8.98	9.19	8.95	9.17	7299440	41.7536	up	up	correct
VET.US	Vermilion Energy Inc	20200103	16.54	16.68	16.27	16.4	1198975	15.4953	down	down	correct
VFC.US	V.F. Corporation	20200103	98.9	99.935	98.76	99.6	1966241	94.5442	up	up	correct
VGI.US	Virtus Global Multi	20200103	12.67	12.81	12.619	12.73	84642	10.3661	up	up	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20200103	12.89	12.94	12.89	12.94	108080	11.7513	up	up	correct
VGR.US	Vector Group Ltd	20200103	13.28	13.44	13.2	13.44	1132157	11.876	up	up	correct
VHC.US	VirnetX Holding Corp	20200103	3.66	3.81	3.65	3.73	194346	3.1994	up	up	correct
VHI.US	Valhi Inc	20200103	1.79	1.835	1.77	1.77	175793	20.2826	down	down	correct
VICI.US	VICI Properties Inc	20200103	25.16	25.38	25.07	25.3	1944019	22.7242	up	up	correct
VIIX.US	VelocityShares VIX Short	20200103	33.13	33.29	31.69	32.37	47129	32.37	down	down	correct
VIPS.US	Vipshop Holdings Limited	20200103	14.61	15	14.6	14.91	5117313	14.91	up	up	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20200103	8.12	8.32	8.12	8.2	83862	8.2	up	up	correct
VIV.US	Telefônica Brasil S.A	20200103	13.93	14.205	13.92	14.09	915394	11.8817	up	up	correct
VKQ.US	Invesco Municipal Trust	20200103	12.43	12.46	12.39	12.46	95737	11.3193	up	up	correct
VLO.US	Valero Energy Corporation	20200103	94.35	94.6482	90.85	91.52	5058032	81.3801	down	up	incorrect
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20200103	10.44	10.67	10.38	10.65	177239	10.65	up	up	correct
VLT.US	Invesco High Income Trust II	20200103	14.32	14.37	14.3	14.3	24978	12.0198	down	down	correct
VMC.US	Vulcan Materials Company	20200103	141.36	143.6	141	142.1	906809	139.4153	up	up	correct
VMI.US	Valmont Industries Inc	20200103	147.61	149.58	147.135	149.31	73235	145.7532	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20200103	12.44	12.506	12.42	12.47	168236	11.3281	up	up	correct
VNCE.US	Vince Holding Corp	20200103	17.16	17.55	17.04	17.28	48568	17.28	up	up	correct
VNE.US	Veoneer Inc	20200103	15.62	15.69	14.17	14.52	1556574	14.52	down	down	correct
VNO.US	Vornado Realty Trust	20200103	65.08	66.09	64.79	66.01	1110713	59.2265	up	up	correct
VNTR.US	Venator Materials PLC	20200103	3.68	3.74	3.57	3.63	311359	3.63	down	down	correct
VOC.US	VOC Energy Trust	20200103	4.72	4.83	4.71	4.79	47507	3.8902	up	up	correct
VOYA.US	Voya Financial Inc	20200103	60.58	60.85	59.81	60.04	993164	58.9116	down	down	correct
VPG.US	Vishay Precision Group Inc	20200103	33.77	34.11	33.48	33.7	30759	33.7	down	down	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20200103	13.19	13.26	13.19	13.22	28495	12.0458	up	up	correct
VRS.US	Verso Corporation	20200103	17.67	17.78	17.17	17.2	351684	12.9901	down	up	incorrect
VRT.US	Vertiv Holdings Co	20200103	11.19	11.27	11.13	11.24	646300	11.2297	up	up	correct
VRTV.US	Veritiv Corporation	20200103	19.04	19.195	18.72	18.88	86786	18.88	down	up	incorrect
VSH.US	Vishay Intertechnology Inc	20200103	21.04	21.35	21.01	21.18	882968	20.3534	up	up	correct
VST.US	Vistra Corp	20200103	22.72	23.13	22.72	23.08	3768199	21.6921	up	up	correct
VSTO.US	Vista Outdoor Inc	20200103	7	7.19	6.87	7.08	594023	7.08	up	up	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20200103	11.35	11.4	11.32	11.38	791314	9.6906	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20200103	13.57	13.6	13.53	13.5918	29708	12.4733	up	up	correct
VTOL.US	Bristow Group Inc	20200103	10.15	10.3	10.03	10.17	31301	30.51	up	down	incorrect
VTR.US	Ventas Inc	20200103	56.07	57.11	56.05	57.07	2966143	52.4605	up	up	correct
VVI.US	Viad Corp	20200103	66.52	67.61	66.52	67.48	95064	67.2608	up	up	correct
VVR.US	Invesco Senior Income Trust	20200103	4.28	4.3	4.27	4.29	2445762	3.7157	up	up	correct
VVV.US	Valvoline Inc	20200103	21.06	21.17	20.76	21.1	1214673	20.3658	up	up	correct
VZ.US	Verizon Communications Inc	20200103	60.59	60.79	60.07	60.4	13263518	55.3617	down	down	correct
W.US	Wayfair Inc	20200103	91.8	94.13	91.05	94.04	1003878	94.04	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20200103	79.71	80.58	79.331	80.33	968742	79.3146	up	up	correct
WAL.US	Western Alliance Bancorporation	20200103	56.9	57.27	56.45	57.17	586271	55.1386	up	up	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20200103	26.07	26.15	26.06	26.11	10477	23.4389	up	up	correct
WAT.US	Waters Corporation	20200103	231.54	233.83	229.93	231.01	389708	231.01	down	down	correct
WBK.US	Westpac Banking Corporation	20200103	16.9	16.98	16.81	16.92	301092	15.8386	up	up	correct
WBS.US	Webster Financial Corporation	20200103	52.51	53.4	52.12	53.16	475296	48.9816	up	up	correct
WBT.US	Welbilt Inc	20200103	15.17	15.55	15.12	15.52	816484	15.52	up	up	correct
WCC.US	WESCO International Inc	20200103	58.76	61.32	58.76	58.95	2559725	58.95	up	up	correct
WCN.US	Waste Connections Inc	20200103	91.04	91.89	91.04	91.6	407648	90.2523	up	up	correct
WD.US	Walker & Dunlop Inc	20200103	63.93	65.26	63.7	64.87	131882	62.0934	up	up	correct
WEA.US	Western Asset Premier Bond Fund	20200103	14.64	14.69	14.46	14.55	31717	12.9597	down	down	correct
WEC.US	WEC Energy Group Inc	20200103	90.65	91.71	90.52	91.24	1859426	86.2368	up	up	correct
WEI.US	Weidai Ltd	20200103	2.86	2.88	2.85	2.86	17109	2.86
WELL.US	Welltower Inc	20200103	79.64	81.66	79.55	81.55	1687045	75.3965	up	down	incorrect
WES.US	Western Midstream Partners LP	20200103	20.51	21	20.43	20.82	1706314	16.8997	up	up	correct
WEX.US	WEX Inc	20200103	211.68	214.8	210.87	213.98	302169	213.98	up	up	correct
WF.US	Woori Financial Group Inc	20200103	29.4	29.5	29.19	29.19	41283	27.8296	down	down	correct
WFC.US	Wells Fargo & Company	20200103	53.11	53.615	52.9	53.42	15609670	50.6649	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20200103	41.79	41.8	41.79	41.8	600	40.9826	up	up	correct
WGO.US	Winnebago Industries Inc	20200103	52.08	52.205	51.28	51.92	518645	51.0404	down	down	correct
WH.US	Wyndham Hotels & Resorts Inc	20200103	61.67	62.04	61.39	61.88	587200	60.3821	up	down	incorrect
WHD.US	Cactus Inc	20200103	34.62	35.07	34.23	34.67	282848	33.8602	up	up	correct
WHG.US	Westwood Holdings Group Inc	20200103	28.64	29.23	28.55	28.92	41423	25.1596	up	up	correct
WHR.US	Whirlpool Corporation	20200103	146.65	146.65	145	145.92	521111	137.6671	down	down	correct
WIA.US	Western Asset Inflation	20200103	12.24	12.28	12.23	12.28	59499	10.2067	up	up	correct
WIT.US	Wipro Limited	20200103	3.78	3.81	3.75	3.79	417879	3.7682	up	down	incorrect
WIW.US	Western Asset Inflation	20200103	11.58	11.6395	11.58	11.62	59326	10.4529	up	up	correct
WK.US	Workiva Inc	20200103	42.75	43.35	42.35	43.2	208634	43.2	up	up	correct
WLK.US	Westlake Chemical Corporation	20200103	68.55	68.88	67.35	67.55	393944	65.4735	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20200103	25.3	25.3	24.62	24.75	62052	20.934	down	down	correct
WM.US	Waste Management Inc	20200103	113.15	115.47	113.1	115.33	1424903	111.3575	up	down	incorrect
WMB.US	The Williams Companies Inc	20200103	23.32	23.63	23.27	23.59	7542747	20.3884	up	up	correct
WMC.US	Western Asset Mortgage Capital Corporation	20200103	10.31	10.41	10.27	10.39	382183	9.3779	up	up	correct
WMK.US	Weis Markets Inc	20200103	40.11	40.69	40.07	40.44	53739	38.5015	up	up	correct
WMS.US	Advanced Drainage Systems Inc	20200103	38.88	39.44	38.64	39.37	219046	38.9557	up	up	correct
WMT.US	Walmart Inc	20200103	118.27	118.7886	117.59	117.89	5401166	114.1392	down	down	correct
WNC.US	Wabash National Corporation	20200103	14.3	14.61	14.27	14.56	365706	13.9201	up	down	incorrect
WNS.US	WNS (Holdings) Limited	20200103	66.05	66.3122	65.7966	65.98	58569	65.98	down	down	correct
WOLF.US	Wolfspeed Inc	20200103	45.64	46.16	45.3	45.59	860023	45.59	down	down	correct
WOR.US	Worthington Industries Inc	20200103	41.05	41.415	40.74	41.2	221871	39.3233	up	up	correct
WOW.US	WideOpenWest Inc	20200103	7.1	7.17	7.02	7.12	400010	7.12	up	up	correct
WPC.US	W. P. Carey Inc	20200103	78.81	80.205	78.72	80.09	797667	71.9826	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20200103	30.04	30.13	29.38	29.54	2179455	28.8399	down	down	correct
WPP.US	WPP plc	20200103	70.15	70.38	69.35	69.76	287311	63.1442	down	down	correct
WRB.US	W. R. Berkley Corporation	20200103	68.35	69.18	68.16	69.05	438388	66.7271	up	up	correct
WRE.US	Washington Real Estate Investment Trust	20200103	28.83	29.45	28.8	29.44	527351	26.8666	up	up	correct
WRI.US	Weingarten Realty Investors	20200103	30.15	30.64	30.1	30.47	670152	27.6138	up	up	correct
WRK.US	WestRock Company	20200103	42.81	43.22	42.66	42.68	3544179	40.6367	down	down	correct
WSM.US	Williams	20200103	71.6	73.21	71.5	72.11	728833	69.1784	up	down	incorrect
WSO.US	Watsco Inc	20200103	178.24	179.65	177.2872	179.29	145345	167.8356	up	up	correct
WSR.US	Whitestone REIT	20200103	13.17	13.32	13.15	13.3	221629	11.8914	up	up	correct
WST.US	West Pharmaceutical Services Inc	20200103	149.7	152.37	148.72	152.14	316066	151.3618	up	up	correct
WTI.US	W&T Offshore Inc	20200103	5.73	6.1	5.71	5.8	5270550	5.8	up	down	incorrect
WTM.US	White Mountains Insurance Group Ltd	20200103	1118.83	1120.69	1113.4577	1120.69	9934	1118.3731	up	up	correct
WTRG.US	Essential Utilities Inc	20200103	45.9	46.41	45.83	46.21	1519344	44.2534	up	down	incorrect
WTRU.US	Aqua America Inc	20200103	62.45	62.45	61.54	61.83	253900	55.8072	down	down	correct
WTS.US	Watts Water Technologies Inc	20200103	98.78	100.47	98.46	100.32	165967	98.7143	up	up	correct
WTTR.US	Select Energy Services Inc	20200103	9.28	9.3	9.1	9.25	273052	9.25	down	down	correct
WU.US	The Western Union Company	20200103	25.87	26.3	25.77	26.1	4993984	24.0184	up	up	correct
WWE.US	World Wrestling Entertainment Inc	20200103	63.43	65.19	63.22	64.76	825562	63.4675	up	down	incorrect
WWW.US	Wolverine World Wide Inc	20200103	33.42	34.3	33.4	34.22	604675	33.3271	up	up	correct
WY.US	Weyerhaeuser Company	20200103	29.17	29.575	29.15	29.44	3110991	27.993	up	up	correct
X.US	United States Steel Corporation	20200103	10.65	10.89	10.6	10.74	10494450	10.6541	up	up	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20200103	8.17	8.19	8.12	8.16	64389	6.5185	down	down	correct
XHR.US	Xenia Hotels & Resorts Inc	20200103	21.25	21.42	21.155	21.37	618955	20.8055	up	up	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20200103	3.66	3.7286	3.6	3.64	341107	3.3975	down	down	correct
XL.US	XL Fleet Corp	20200103	10.08	10.08	10.08	10.08	100	10.08
XOM.US	Exxon Mobil Corporation	20200103	71.34	71.37	70.16	70.33	17390570	61.3558	down	down	correct
XPO.US	XPO Logistics Inc	20200103	79.2631	79.5429	77.8837	78.2036	857113	45.5201	down	down	correct
XPRO.US	Frank’s International NV	20200103	29.76	30.06	28.62	29.22	154050	29.22	down	down	correct
XYF.US	X Financial	20200103	1.73	1.8	1.73	1.78	17467	5.34	up	up	correct
XYL.US	Xylem Inc	20200103	79.03	80.35	78.7	80.32	795139	78.5222	up	up	correct
Y.US	Alleghany Corporation	20200103	805.7	814.83	799.81	805.53	40466	788.3626	down	down	correct
YCBD.US	PA	20200103	7.7	7.7	7.7	7.7	458	6.2669
YELP.US	Yelp Inc	20200103	34.35	35.2	34.33	34.72	534326	34.72	up	up	correct
YETI.US	YETI Holdings Inc	20200103	34.32	34.74	33.53	33.78	1371857	33.78	down	down	correct
YEXT.US	Yext Inc	20200103	14.42	14.5	14.15	14.25	1037862	14.25	down	up	incorrect
YPF.US	YPF Sociedad Anónima	20200103	11.24	11.49	10.86	11.16	2751903	11.16	down	down	correct
YRD.US	Yiren Digital Ltd	20200103	6.27	6.3	5.86	5.95	420367	5.95	down	down	correct
YUM.US	Yum! Brands Inc	20200103	101.42	102.01	100.36	101.85	1145518	98.2798	up	down	incorrect
YUMC.US	Yum China Holdings Inc	20200103	48.4	48.64	48	48.42	1434200	47.8031	up	up	correct
ZBH.US	Zimmer Biomet Holdings Inc	20200103	147.42	149.68	145.96	148.81	963465	146.6816	up	down	incorrect
ZEN.US	Zendesk Inc	20200103	78.59	79.01	77.67	78.35	1157348	78.35	down	up	incorrect
ZEPP.US	Zepp Health Corporation	20200103	11.75	12.06	11.32	11.6	714062	11.6	down	down	correct
ZNH.US	China Southern Airlines Company Limited	20200103	34.38	34.76	34.25	34.45	10553	34.45	up	up	correct
ZTO.US	ZTO Express (Cayman) Inc	20200103	23.23	23.46	23.105	23.3	2557135	22.8556	up	down	incorrect
ZTR.US	Virtus Total Return Fund Inc	20200103	11.39	11.62	11.36	11.48	252493	9.2222	up	up	correct
ZTS.US	Zoetis Inc	20200103	132.48	134.91	132.27	134.16	1274423	132.6648	up	down	incorrect
ZUO.US	Zuora Inc	20200103	14.56	15.1	14.5	14.77	1104308	14.77	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20200103	32.33	32.86	32.21	32.81	830900	32.2926	up	down	incorrect
ZYME.US	Zymeworks Inc	20200103	47	47.6	45.235	45.86	262015	45.86	down	down	correct